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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 30.00 | 28.75 | -3.19 | -9.99% | 28.75 | 30.30 | 180789 | 52684.56 | 3.78% |
| 2025-04-03 | 32.10 | 31.94 | -0.46 | -1.42% | 31.70 | 32.39 | 121255 | 38824.33 | 2.54% |
| 2025-04-02 | 32.80 | 32.40 | -0.42 | -1.28% | 32.25 | 32.98 | 130529 | 42565.36 | 2.73% |
| 2025-04-01 | 33.12 | 32.82 | -0.27 | -0.82% | 32.72 | 33.59 | 174145 | 57573.84 | 3.64% |
| 2025-03-31 | 33.80 | 33.09 | -0.71 | -2.10% | 32.67 | 33.98 | 179151 | 59273.41 | 3.75% |
| 2025-03-28 | 34.30 | 33.80 | -0.46 | -1.34% | 33.70 | 34.45 | 177507 | 60265.51 | 3.72% |
| 2025-03-27 | 35.05 | 34.26 | -0.94 | -2.67% | 34.02 | 35.67 | 262319 | 90217.32 | 5.49% |
| 2025-03-26 | 35.00 | 35.20 | -0.31 | -0.87% | 35.00 | 36.62 | 307827 | 110278.48 | 6.44% |
| 2025-03-25 | 37.00 | 35.51 | -2.87 | -7.48% | 35.51 | 37.47 | 428401 | 157192.22 | 8.97% |
| 2025-03-24 | 36.68 | 38.38 | 1.70 | 4.63% | 35.78 | 38.86 | 529247 | 197197.12 | 11.08% |
| 2025-03-21 | 35.92 | 36.68 | 0.87 | 2.43% | 35.89 | 39.08 | 673885 | 251446.61 | 14.10% |
| 2025-03-20 | 33.82 | 35.81 | 1.78 | 5.23% | 33.50 | 36.60 | 514584 | 181544.38 | 10.77% |
| 2025-03-19 | 34.28 | 34.03 | -0.99 | -2.83% | 33.70 | 35.18 | 361136 | 123871.36 | 7.56% |
| 2025-03-18 | 34.63 | 35.02 | -0.31 | -0.88% | 34.50 | 36.18 | 512554 | 180764.78 | 10.73% |
| 2025-03-17 | 36.80 | 35.33 | -0.82 | -2.27% | 35.03 | 38.05 | 769646 | 279400.38 | 16.11% |
| 2025-03-14 | 36.14 | 36.15 | 3.29 | 10.01% | 34.00 | 36.15 | 810693 | 286654.44 | 16.97% |
| 2025-03-13 | 29.87 | 32.86 | 2.99 | 10.01% | 29.60 | 32.86 | 382061 | 118762.64 | 8.00% |
| 2025-03-12 | 30.45 | 29.87 | -0.42 | -1.39% | 29.83 | 30.53 | 89930 | 27035.39 | 1.88% |
| 2025-03-11 | 29.89 | 30.29 | 0.27 | 0.90% | 29.69 | 30.44 | 105036 | 31646.82 | 2.20% |
| 2025-03-10 | 30.23 | 30.02 | 0.16 | 0.54% | 29.82 | 30.36 | 130861 | 39302.57 | 2.74% |
| 2025-03-07 | 28.80 | 29.86 | 1.06 | 3.68% | 28.71 | 30.38 | 198922 | 59501.12 | 4.16% |
| 2025-03-06 | 28.64 | 28.80 | 0.17 | 0.59% | 28.39 | 28.88 | 64519 | 18499.12 | 1.35% |
| 2025-03-05 | 28.48 | 28.63 | 0.15 | 0.53% | 28.21 | 28.89 | 65212 | 18624.08 | 1.36% |
| 2025-03-04 | 27.77 | 28.48 | 0.74 | 2.67% | 27.67 | 28.51 | 71372 | 20154.11 | 1.49% |
| 2025-03-03 | 27.45 | 27.74 | 0.36 | 1.31% | 27.45 | 28.25 | 75732 | 21156.32 | 1.59% |
| 2025-02-28 | 28.10 | 27.38 | -0.84 | -2.98% | 27.32 | 28.29 | 89502 | 24844.58 | 1.87% |
| 2025-02-27 | 28.57 | 28.22 | -0.35 | -1.23% | 27.87 | 28.57 | 65155 | 18334.48 | 1.36% |
| 2025-02-26 | 28.31 | 28.57 | 0.22 | 0.78% | 28.20 | 28.59 | 55684 | 15840.29 | 1.17% |
| 2025-02-25 | 28.39 | 28.35 | -0.11 | -0.39% | 27.98 | 29.21 | 80455 | 22933.59 | 1.68% |
| 2025-02-24 | 28.70 | 28.46 | -0.31 | -1.08% | 28.40 | 28.84 | 56409 | 16146.39 | 1.18% |
| 2025-02-21 | 28.80 | 28.77 | 0.01 | 0.03% | 28.52 | 28.88 | 62206 | 17852.65 | 1.30% |
| 2025-02-20 | 28.45 | 28.76 | 0.32 | 1.13% | 28.38 | 28.90 | 60444 | 17329.99 | 1.27% |
| 2025-02-19 | 28.20 | 28.44 | 0.32 | 1.14% | 28.01 | 28.44 | 55297 | 15622.60 | 1.16% |
| 2025-02-18 | 28.83 | 28.12 | -0.68 | -2.36% | 27.95 | 28.84 | 80415 | 22829.58 | 1.68% |
| 2025-02-17 | 29.26 | 28.80 | -0.40 | -1.37% | 28.69 | 29.31 | 66329 | 19146.68 | 1.39% |
| 2025-02-14 | 29.15 | 29.20 | 0.00 | 0.00% | 29.07 | 29.36 | 48778 | 14248.05 | 1.02% |
| 2025-02-13 | 29.71 | 29.20 | -0.49 | -1.65% | 29.11 | 29.79 | 73436 | 21571.67 | 1.54% |
| 2025-02-12 | 29.90 | 29.69 | -0.36 | -1.20% | 29.51 | 30.12 | 63078 | 18754.32 | 1.32% |
| 2025-02-11 | 30.43 | 30.05 | -0.38 | -1.25% | 29.96 | 30.59 | 43642 | 13152.44 | 0.91% |
| 2025-02-10 | 30.65 | 30.43 | -0.49 | -1.58% | 30.23 | 31.00 | 71771 | 21952.69 | 1.50% |
| 2025-02-07 | 29.78 | 30.92 | 1.14 | 3.83% | 29.47 | 31.10 | 128568 | 39385.49 | 2.69% |
| 2025-02-06 | 29.30 | 29.78 | 0.46 | 1.57% | 28.90 | 29.78 | 63828 | 18750.33 | 1.34% |
| 2025-02-05 | 29.28 | 29.32 | 0.20 | 0.69% | 28.81 | 29.58 | 57822 | 16897.06 | 1.21% |
| 2025-01-27 | 28.99 | 29.12 | 0.17 | 0.59% | 28.99 | 29.52 | 42104 | 12319.14 | 0.88% |
| 2025-01-24 | 29.65 | 28.95 | -0.69 | -2.33% | 28.88 | 29.86 | 67694 | 19805.45 | 1.42% |
| 2025-01-23 | 29.96 | 29.64 | -0.22 | -0.74% | 29.64 | 30.26 | 67897 | 20365.43 | 1.42% |
| 2025-01-22 | 29.55 | 29.86 | 0.21 | 0.71% | 29.48 | 30.10 | 90436 | 26993.58 | 1.89% |
| 2025-01-21 | 28.66 | 29.65 | 1.02 | 3.56% | 28.62 | 29.67 | 95642 | 28058.70 | 2.00% |
| 2025-01-20 | 27.95 | 28.63 | 0.75 | 2.69% | 27.87 | 29.00 | 62364 | 17815.38 | 1.31% |
| 2025-01-17 | 27.53 | 27.88 | 0.32 | 1.16% | 27.41 | 28.15 | 37030 | 10286.27 | 0.78% |
| 2025-01-16 | 27.60 | 27.56 | -0.01 | -0.04% | 27.34 | 27.96 | 39286 | 10856.73 | 0.82% |
| 2025-01-15 | 27.80 | 27.57 | -0.25 | -0.90% | 27.46 | 27.87 | 38758 | 10683.14 | 0.81% |
| 2025-01-14 | 27.20 | 27.82 | 0.66 | 2.43% | 26.98 | 27.88 | 56875 | 15701.99 | 1.19% |
| 2025-01-13 | 26.70 | 27.16 | 0.16 | 0.59% | 26.56 | 27.50 | 41017 | 11145.14 | 0.86% |
| 2025-01-10 | 27.31 | 27.00 | -0.31 | -1.14% | 26.96 | 27.68 | 49360 | 13502.51 | 1.03% |
| 2025-01-09 | 26.60 | 27.31 | 0.60 | 2.25% | 26.55 | 27.46 | 61827 | 16734.26 | 1.29% |
| 2025-01-08 | 27.23 | 26.71 | -0.52 | -1.91% | 26.26 | 27.23 | 47056 | 12561.00 | 0.98% |
| 2025-01-07 | 27.06 | 27.23 | 0.17 | 0.63% | 26.85 | 27.30 | 32049 | 8680.99 | 0.67% |
| 2025-01-06 | 27.11 | 27.06 | 0.01 | 0.04% | 26.79 | 27.56 | 43936 | 11919.57 | 0.92% |
| 2025-01-03 | 27.45 | 27.05 | -0.35 | -1.28% | 26.90 | 27.99 | 50786 | 13940.00 | 1.06% |
| 2025-01-02 | 28.48 | 27.40 | -1.05 | -3.69% | 27.18 | 28.50 | 62093 | 17279.80 | 1.30% |
| 2024-12-31 | 29.16 | 28.45 | -0.72 | -2.47% | 28.45 | 29.22 | 43351 | 12455.92 | 0.91% |
| 2024-12-30 | 29.22 | 29.17 | -0.20 | -0.68% | 28.98 | 29.49 | 52846 | 15417.33 | 1.11% |
上证大盘股票行情在线 K线走势图
