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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 31.50 | 31.19 | -0.22 | -0.70% | 31.00 | 31.86 | 141087 | 44158.33 | 2.95% |
| 2025-07-02 | 32.57 | 31.41 | -0.20 | -0.63% | 31.33 | 32.77 | 296108 | 95232.29 | 6.20% |
| 2025-07-01 | 31.31 | 31.61 | 0.18 | 0.57% | 31.20 | 31.78 | 125324 | 39497.36 | 2.62% |
| 2025-06-30 | 31.13 | 31.43 | 0.42 | 1.35% | 31.00 | 31.50 | 126504 | 39662.05 | 2.65% |
| 2025-06-27 | 30.88 | 31.01 | 0.11 | 0.36% | 30.80 | 31.30 | 103837 | 32255.00 | 2.17% |
| 2025-06-26 | 30.68 | 30.90 | 0.31 | 1.01% | 30.59 | 31.39 | 183085 | 56955.66 | 3.83% |
| 2025-06-25 | 29.56 | 30.59 | 1.14 | 3.87% | 29.50 | 30.85 | 193539 | 58837.31 | 4.05% |
| 2025-06-24 | 29.26 | 29.45 | 0.25 | 0.86% | 29.05 | 29.51 | 57809 | 16968.45 | 1.21% |
| 2025-06-23 | 29.00 | 29.20 | 0.25 | 0.86% | 28.85 | 29.26 | 36857 | 10723.60 | 0.77% |
| 2025-06-20 | 29.27 | 28.95 | -0.32 | -1.09% | 28.95 | 29.34 | 53520 | 15586.05 | 1.12% |
| 2025-06-19 | 29.79 | 29.27 | -0.61 | -2.04% | 29.14 | 29.79 | 70239 | 20654.99 | 1.47% |
| 2025-06-18 | 29.95 | 29.88 | -0.14 | -0.47% | 29.57 | 30.00 | 52578 | 15661.31 | 1.10% |
| 2025-06-17 | 29.65 | 30.02 | 0.31 | 1.04% | 29.60 | 30.47 | 83741 | 25200.22 | 1.75% |
| 2025-06-16 | 29.89 | 29.71 | -0.17 | -0.57% | 29.58 | 30.03 | 73035 | 21753.42 | 1.53% |
| 2025-06-13 | 30.07 | 29.88 | -0.02 | -0.07% | 29.73 | 30.28 | 77736 | 23294.43 | 1.63% |
| 2025-06-12 | 30.15 | 29.90 | -0.36 | -1.19% | 29.85 | 30.19 | 54460 | 16312.76 | 1.14% |
| 2025-06-11 | 30.11 | 30.26 | 0.24 | 0.80% | 30.10 | 30.51 | 67381 | 20407.15 | 1.41% |
| 2025-06-10 | 30.45 | 30.02 | -0.43 | -1.41% | 29.81 | 30.49 | 76776 | 23142.05 | 1.61% |
| 2025-06-09 | 29.97 | 30.45 | 0.57 | 1.91% | 29.81 | 30.68 | 119716 | 36235.12 | 2.51% |
| 2025-06-06 | 29.60 | 29.88 | 0.36 | 1.22% | 29.58 | 30.06 | 89020 | 26576.87 | 1.86% |
| 2025-06-05 | 29.72 | 29.52 | -0.17 | -0.57% | 29.46 | 29.72 | 54357 | 16064.50 | 1.14% |
| 2025-06-04 | 29.41 | 29.69 | 0.30 | 1.02% | 29.41 | 29.75 | 59033 | 17499.78 | 1.24% |
| 2025-06-03 | 29.30 | 29.39 | 0.06 | 0.20% | 29.25 | 29.58 | 61125 | 17982.82 | 1.28% |
| 2025-05-30 | 29.41 | 29.33 | -0.07 | -0.24% | 29.09 | 29.55 | 54228 | 15893.96 | 1.14% |
| 2025-05-29 | 29.25 | 29.40 | 0.17 | 0.58% | 29.04 | 29.52 | 66578 | 19552.71 | 1.39% |
| 2025-05-28 | 29.00 | 29.23 | 0.20 | 0.69% | 28.96 | 29.78 | 62043 | 18182.85 | 1.30% |
| 2025-05-27 | 29.39 | 29.03 | -0.37 | -1.26% | 28.90 | 29.39 | 44451 | 12905.91 | 0.93% |
| 2025-05-26 | 29.16 | 29.40 | 0.38 | 1.31% | 29.02 | 29.40 | 43583 | 12745.63 | 0.91% |
| 2025-05-23 | 29.30 | 29.02 | -0.30 | -1.02% | 29.00 | 29.58 | 46216 | 13536.14 | 0.97% |
| 2025-05-22 | 29.82 | 29.32 | -0.58 | -1.94% | 29.29 | 29.84 | 66602 | 19660.45 | 1.39% |
| 2025-05-21 | 29.86 | 29.90 | 0.05 | 0.17% | 29.60 | 29.98 | 58848 | 17528.33 | 1.23% |
| 2025-05-20 | 29.81 | 29.85 | 0.00 | 0.00% | 29.63 | 29.97 | 48798 | 14544.47 | 1.02% |
| 2025-05-19 | 30.21 | 29.85 | -0.30 | -1.00% | 29.72 | 30.28 | 59043 | 17632.36 | 1.24% |
| 2025-05-16 | 29.64 | 30.15 | 0.42 | 1.41% | 29.61 | 30.41 | 97028 | 29267.70 | 2.03% |
| 2025-05-15 | 30.23 | 29.73 | -0.53 | -1.75% | 29.67 | 30.29 | 82946 | 24818.18 | 1.74% |
| 2025-05-14 | 30.30 | 30.26 | -0.06 | -0.20% | 30.10 | 30.51 | 80027 | 24248.98 | 1.67% |
| 2025-05-13 | 31.30 | 30.32 | -0.64 | -2.07% | 30.23 | 31.33 | 123942 | 37908.63 | 2.59% |
| 2025-05-12 | 30.49 | 30.96 | 0.72 | 2.38% | 30.36 | 31.51 | 173558 | 53847.30 | 3.63% |
| 2025-05-09 | 30.90 | 30.24 | -0.56 | -1.82% | 30.13 | 30.98 | 87867 | 26702.51 | 1.84% |
| 2025-05-08 | 30.45 | 30.80 | 0.29 | 0.95% | 30.10 | 30.87 | 117140 | 35786.60 | 2.45% |
| 2025-05-07 | 30.00 | 30.51 | 0.72 | 2.42% | 29.89 | 30.86 | 160577 | 48706.28 | 3.36% |
| 2025-05-06 | 29.16 | 29.79 | 0.61 | 2.09% | 29.11 | 29.86 | 123683 | 36676.19 | 2.59% |
| 2025-04-30 | 29.05 | 29.18 | -0.05 | -0.17% | 29.00 | 29.37 | 89259 | 26086.91 | 1.87% |
| 2025-04-29 | 29.31 | 29.23 | -1.95 | -6.25% | 28.75 | 29.52 | 229081 | 66940.73 | 4.79% |
| 2025-04-28 | 31.85 | 31.18 | -0.55 | -1.73% | 31.03 | 31.88 | 107833 | 33712.06 | 2.26% |
| 2025-04-25 | 31.36 | 31.73 | 0.24 | 0.76% | 31.08 | 32.30 | 204375 | 64901.66 | 4.28% |
| 2025-04-24 | 31.89 | 31.49 | -0.42 | -1.32% | 31.36 | 31.89 | 97027 | 30609.37 | 2.03% |
| 2025-04-23 | 31.73 | 31.91 | 0.25 | 0.79% | 31.51 | 32.43 | 160649 | 51312.19 | 3.36% |
| 2025-04-22 | 31.95 | 31.66 | -0.29 | -0.91% | 31.51 | 31.95 | 114813 | 36419.46 | 2.40% |
| 2025-04-21 | 31.08 | 31.95 | 1.02 | 3.30% | 30.86 | 32.00 | 169666 | 53830.77 | 3.55% |
| 2025-04-18 | 30.70 | 30.93 | 0.18 | 0.59% | 30.46 | 31.27 | 117877 | 36532.60 | 2.47% |
| 2025-04-17 | 30.26 | 30.75 | 0.35 | 1.15% | 30.15 | 31.39 | 121443 | 37524.01 | 2.54% |
| 2025-04-16 | 30.85 | 30.40 | -0.38 | -1.23% | 30.05 | 31.18 | 107031 | 32669.82 | 2.24% |
| 2025-04-15 | 30.96 | 30.78 | -0.19 | -0.61% | 30.65 | 31.50 | 118280 | 36636.78 | 2.48% |
| 2025-04-14 | 31.52 | 30.97 | -0.16 | -0.51% | 30.86 | 31.70 | 158167 | 49471.89 | 3.31% |
| 2025-04-11 | 30.90 | 31.13 | 0.45 | 1.47% | 30.80 | 31.39 | 148133 | 46067.93 | 3.10% |
| 2025-04-10 | 30.90 | 30.68 | 0.38 | 1.25% | 30.39 | 31.35 | 215347 | 66583.35 | 4.51% |
| 2025-04-09 | 28.18 | 30.30 | 1.51 | 5.24% | 27.51 | 30.50 | 274739 | 81110.27 | 5.75% |
| 2025-04-08 | 29.00 | 28.79 | 0.04 | 0.14% | 28.22 | 29.42 | 198232 | 57055.15 | 4.15% |
上证大盘股票行情在线 K线走势图
