宝钛股份(600456)股票行情 宝钛股份股票行情 600456股票行情_爱股网
宝钛股份(600456)股票行情
宝钛股份(600456)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 32.23 | 32.04 | -0.21 | -0.65% | 31.85 | 32.56 | 72741 | 23449.00 | 1.52% |
| 2025-10-30 | 32.07 | 32.25 | -0.02 | -0.06% | 32.06 | 32.65 | 83019 | 26843.13 | 1.74% |
| 2025-10-29 | 31.99 | 32.27 | 0.40 | 1.26% | 31.70 | 32.44 | 81928 | 26349.51 | 1.71% |
| 2025-10-28 | 32.00 | 31.87 | -0.67 | -2.06% | 31.73 | 32.37 | 87375 | 27971.28 | 1.83% |
| 2025-10-27 | 32.25 | 32.54 | 0.46 | 1.43% | 32.15 | 32.68 | 90590 | 29408.12 | 1.90% |
| 2025-10-24 | 31.85 | 32.08 | 0.23 | 0.72% | 31.85 | 32.39 | 61669 | 19774.90 | 1.29% |
| 2025-10-23 | 31.67 | 31.85 | -0.03 | -0.09% | 31.22 | 31.95 | 56960 | 17943.23 | 1.19% |
| 2025-10-22 | 31.45 | 31.88 | 0.44 | 1.40% | 31.15 | 32.50 | 98378 | 31501.38 | 2.06% |
| 2025-10-21 | 31.29 | 31.44 | 0.31 | 1.00% | 31.19 | 31.75 | 57922 | 18247.19 | 1.21% |
| 2025-10-20 | 31.60 | 31.13 | -0.21 | -0.67% | 30.88 | 31.68 | 71796 | 22366.57 | 1.50% |
| 2025-10-17 | 32.30 | 31.34 | -1.07 | -3.30% | 31.24 | 32.78 | 83450 | 26622.93 | 1.75% |
| 2025-10-16 | 32.92 | 32.41 | -0.67 | -2.03% | 32.26 | 33.08 | 72545 | 23620.10 | 1.52% |
| 2025-10-15 | 33.01 | 33.08 | 0.11 | 0.33% | 32.36 | 33.15 | 94287 | 30881.29 | 1.97% |
| 2025-10-14 | 33.37 | 32.97 | 0.01 | 0.03% | 32.69 | 33.80 | 150844 | 50090.73 | 3.16% |
| 2025-10-13 | 31.62 | 32.96 | 0.09 | 0.27% | 31.61 | 33.16 | 103742 | 33820.02 | 2.17% |
| 2025-10-10 | 32.95 | 32.87 | -0.32 | -0.96% | 32.70 | 33.15 | 100133 | 32917.88 | 2.10% |
| 2025-10-09 | 32.75 | 33.19 | 0.66 | 2.03% | 32.60 | 33.20 | 180419 | 59465.80 | 3.78% |
| 2025-09-30 | 31.60 | 32.53 | 0.95 | 3.01% | 31.60 | 32.56 | 146010 | 47171.04 | 3.06% |
| 2025-09-29 | 31.42 | 31.58 | 0.38 | 1.22% | 30.92 | 31.58 | 61930 | 19425.23 | 1.30% |
| 2025-09-26 | 31.06 | 31.20 | 0.07 | 0.22% | 31.00 | 31.50 | 57052 | 17863.39 | 1.19% |
| 2025-09-25 | 31.31 | 31.13 | -0.18 | -0.57% | 31.00 | 31.50 | 66662 | 20825.00 | 1.40% |
| 2025-09-24 | 30.83 | 31.31 | 0.23 | 0.74% | 30.81 | 31.32 | 51828 | 16144.18 | 1.08% |
| 2025-09-23 | 31.05 | 31.08 | 0.13 | 0.42% | 30.43 | 31.19 | 57325 | 17602.41 | 1.20% |
| 2025-09-22 | 31.17 | 30.95 | -0.63 | -1.99% | 30.77 | 31.45 | 67114 | 20813.66 | 1.40% |
| 2025-09-19 | 30.68 | 31.58 | 0.93 | 3.03% | 30.46 | 31.58 | 101011 | 31178.04 | 2.11% |
| 2025-09-18 | 31.20 | 30.65 | -0.55 | -1.76% | 30.45 | 31.20 | 94020 | 29045.93 | 1.97% |
| 2025-09-17 | 31.20 | 31.20 | -0.04 | -0.13% | 31.01 | 31.38 | 66493 | 20746.46 | 1.39% |
| 2025-09-16 | 31.51 | 31.24 | -0.26 | -0.83% | 31.01 | 31.65 | 76439 | 23878.66 | 1.60% |
| 2025-09-15 | 32.16 | 31.50 | -0.65 | -2.02% | 31.48 | 32.26 | 89125 | 28213.60 | 1.87% |
| 2025-09-12 | 31.78 | 32.15 | 0.38 | 1.20% | 31.68 | 32.47 | 101564 | 32595.93 | 2.13% |
| 2025-09-11 | 31.39 | 31.77 | 0.30 | 0.95% | 31.12 | 31.78 | 73152 | 23031.73 | 1.53% |
| 2025-09-10 | 31.83 | 31.47 | -0.37 | -1.16% | 31.38 | 31.90 | 61869 | 19548.77 | 1.29% |
| 2025-09-09 | 31.87 | 31.84 | 0.02 | 0.06% | 31.51 | 32.12 | 74357 | 23642.44 | 1.56% |
| 2025-09-08 | 31.70 | 31.82 | 0.21 | 0.66% | 31.61 | 32.15 | 75326 | 24015.17 | 1.58% |
| 2025-09-05 | 31.05 | 31.61 | 0.62 | 2.00% | 31.00 | 31.62 | 75733 | 23759.13 | 1.59% |
| 2025-09-04 | 31.50 | 30.99 | -0.54 | -1.71% | 30.65 | 31.76 | 98727 | 30760.70 | 2.07% |
| 2025-09-03 | 32.85 | 31.53 | -1.35 | -4.11% | 31.43 | 33.02 | 125234 | 40031.44 | 2.62% |
| 2025-09-02 | 33.00 | 32.88 | -0.17 | -0.51% | 32.40 | 33.19 | 122019 | 39950.64 | 2.55% |
| 2025-09-01 | 33.12 | 33.05 | 0.12 | 0.36% | 32.68 | 33.14 | 131589 | 43317.01 | 2.75% |
| 2025-08-29 | 32.45 | 32.93 | 0.48 | 1.48% | 32.25 | 32.97 | 134753 | 44096.82 | 2.82% |
| 2025-08-28 | 32.10 | 32.45 | 0.34 | 1.06% | 31.56 | 32.68 | 133052 | 42868.33 | 2.78% |
| 2025-08-27 | 32.99 | 32.11 | -0.82 | -2.49% | 32.10 | 33.08 | 141075 | 46109.12 | 2.95% |
| 2025-08-26 | 33.49 | 32.93 | -0.93 | -2.75% | 32.75 | 33.49 | 185035 | 60989.59 | 3.87% |
| 2025-08-25 | 33.27 | 33.86 | 0.63 | 1.90% | 33.27 | 34.05 | 188487 | 63625.72 | 3.95% |
| 2025-08-22 | 33.24 | 33.23 | 0.14 | 0.42% | 33.05 | 33.49 | 113994 | 37899.23 | 2.39% |
| 2025-08-21 | 33.50 | 33.09 | -0.28 | -0.84% | 32.90 | 33.59 | 126017 | 41844.11 | 2.64% |
| 2025-08-20 | 32.80 | 33.37 | 0.47 | 1.43% | 32.70 | 33.85 | 182551 | 60994.80 | 3.82% |
| 2025-08-19 | 33.32 | 32.90 | -0.50 | -1.50% | 32.73 | 33.53 | 157476 | 52005.64 | 3.30% |
| 2025-08-18 | 33.08 | 33.40 | 1.40 | 4.38% | 32.55 | 33.67 | 284967 | 94686.07 | 5.96% |
| 2025-08-15 | 31.49 | 32.00 | 0.44 | 1.39% | 31.35 | 32.08 | 89865 | 28667.36 | 1.88% |
| 2025-08-14 | 32.16 | 31.56 | -0.60 | -1.87% | 31.48 | 32.17 | 91472 | 29120.52 | 1.91% |
| 2025-08-13 | 31.81 | 32.16 | 0.36 | 1.13% | 31.77 | 32.33 | 110113 | 35264.91 | 2.30% |
| 2025-08-12 | 32.01 | 31.80 | -0.25 | -0.78% | 31.52 | 32.05 | 93506 | 29663.89 | 1.96% |
| 2025-08-11 | 31.93 | 32.05 | 0.13 | 0.41% | 31.82 | 32.23 | 99609 | 31922.90 | 2.08% |
| 2025-08-08 | 31.93 | 31.92 | -0.03 | -0.09% | 31.82 | 32.38 | 100015 | 32079.64 | 2.09% |
| 2025-08-07 | 33.06 | 31.95 | -0.67 | -2.05% | 31.74 | 33.08 | 143908 | 46067.30 | 3.01% |
| 2025-08-06 | 31.72 | 32.62 | 1.12 | 3.56% | 31.60 | 33.46 | 257534 | 84312.03 | 5.39% |
| 2025-08-05 | 31.57 | 31.50 | -0.01 | -0.03% | 31.34 | 31.64 | 63750 | 20062.79 | 1.33% |
| 2025-08-04 | 30.69 | 31.51 | 0.78 | 2.54% | 30.62 | 31.58 | 81025 | 25251.87 | 1.70% |
| 2025-08-01 | 30.98 | 30.73 | -0.17 | -0.55% | 30.56 | 30.99 | 66278 | 20372.77 | 1.39% |
| 2025-07-31 | 31.60 | 30.90 | -0.89 | -2.80% | 30.80 | 31.75 | 112986 | 35263.91 | 2.36% |
| 2025-07-30 | 32.16 | 31.79 | -0.26 | -0.81% | 31.50 | 32.49 | 100568 | 32132.53 | 2.10% |
| 2025-07-29 | 31.80 | 32.05 | 0.19 | 0.60% | 31.63 | 32.13 | 83515 | 26601.92 | 1.75% |
| 2025-07-28 | 31.87 | 31.86 | -0.17 | -0.53% | 31.51 | 32.03 | 77598 | 24669.56 | 1.62% |
| 2025-07-25 | 32.20 | 32.03 | -0.22 | -0.68% | 31.76 | 32.20 | 106436 | 34003.77 | 2.23% |
| 2025-07-24 | 31.23 | 32.25 | 1.01 | 3.23% | 31.15 | 32.25 | 151704 | 48415.37 | 3.18% |
| 2025-07-23 | 31.73 | 31.24 | -0.47 | -1.48% | 31.12 | 31.73 | 98335 | 30901.22 | 2.06% |
| 2025-07-22 | 31.70 | 32.10 | 0.31 | 0.98% | 31.60 | 32.19 | 121853 | 38966.54 | 2.55% |
| 2025-07-21 | 31.70 | 31.79 | 0.14 | 0.44% | 31.49 | 31.85 | 103218 | 32696.19 | 2.16% |
| 2025-07-18 | 31.10 | 31.65 | 0.51 | 1.64% | 31.09 | 31.67 | 122798 | 38586.45 | 2.57% |
| 2025-07-17 | 31.23 | 31.14 | 0.08 | 0.26% | 30.91 | 31.23 | 68941 | 21423.81 | 1.44% |
| 2025-07-16 | 30.67 | 31.06 | 0.34 | 1.11% | 30.62 | 31.16 | 59485 | 18367.04 | 1.25% |
| 2025-07-15 | 30.90 | 30.72 | -0.23 | -0.74% | 30.51 | 31.28 | 66611 | 20484.75 | 1.39% |
| 2025-07-14 | 31.26 | 30.95 | -0.28 | -0.90% | 30.94 | 31.26 | 60428 | 18765.43 | 1.26% |
| 2025-07-11 | 30.88 | 31.23 | 0.40 | 1.30% | 30.73 | 31.50 | 118806 | 37029.73 | 2.49% |
| 2025-07-10 | 30.45 | 30.83 | 0.37 | 1.21% | 30.41 | 30.84 | 70866 | 21721.97 | 1.48% |
| 2025-07-09 | 30.84 | 30.46 | -0.37 | -1.20% | 30.33 | 30.91 | 80935 | 24776.96 | 1.69% |
| 2025-07-08 | 30.78 | 30.83 | 0.14 | 0.46% | 30.66 | 30.94 | 67620 | 20835.95 | 1.42% |
| 2025-07-07 | 30.63 | 30.69 | 0.06 | 0.20% | 30.52 | 30.89 | 56192 | 17261.54 | 1.18% |
| 2025-07-04 | 31.03 | 30.63 | -0.56 | -1.80% | 30.50 | 31.16 | 118168 | 36318.81 | 2.47% |
上证大盘股票行情在线 K线走势图
宝钛股份(600456)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
