贵研铂业(600459)股票行情
贵研铂业(600459)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 | 15.19 | 15.09 | -0.02 | -0.13% | 15.03 | 15.20 | 89025 | 13462.77 | 1.18% |
| 2025-07-31 | 15.48 | 15.11 | -0.71 | -4.49% | 15.07 | 15.48 | 217107 | 33089.48 | 2.88% |
| 2025-07-30 | 16.00 | 15.82 | -0.18 | -1.13% | 15.67 | 16.07 | 129901 | 20610.39 | 1.72% |
| 2025-07-29 | 16.17 | 16.00 | -0.29 | -1.78% | 15.87 | 16.24 | 155179 | 24820.90 | 2.06% |
| 2025-07-28 | 16.50 | 16.29 | -0.15 | -0.91% | 16.02 | 16.50 | 156833 | 25456.43 | 2.08% |
| 2025-07-25 | 16.50 | 16.44 | -0.15 | -0.90% | 16.21 | 16.60 | 189208 | 30975.04 | 2.51% |
| 2025-07-24 | 16.05 | 16.59 | 0.37 | 2.28% | 16.00 | 16.71 | 272919 | 44805.48 | 3.62% |
| 2025-07-23 | 16.25 | 16.22 | -0.15 | -0.92% | 16.15 | 16.43 | 209106 | 34082.82 | 2.77% |
| 2025-07-22 | 16.25 | 16.37 | 0.22 | 1.36% | 16.22 | 16.53 | 244985 | 40060.20 | 3.25% |
| 2025-07-21 | 16.01 | 16.15 | -0.07 | -0.43% | 16.00 | 16.25 | 208335 | 33611.99 | 2.76% |
| 2025-07-18 | 15.75 | 16.22 | 0.74 | 4.78% | 15.67 | 16.58 | 372204 | 59928.04 | 4.94% |
| 2025-07-17 | 15.58 | 15.48 | -0.03 | -0.19% | 15.46 | 15.70 | 93069 | 14470.45 | 1.23% |
| 2025-07-16 | 15.65 | 15.51 | -0.24 | -1.52% | 15.45 | 15.75 | 104293 | 16248.71 | 1.38% |
| 2025-07-15 | 15.64 | 15.75 | -0.15 | -0.94% | 15.60 | 15.95 | 138091 | 21733.29 | 1.83% |
| 2025-07-14 | 15.85 | 15.90 | 0.34 | 2.19% | 15.68 | 16.16 | 281140 | 44773.73 | 3.73% |
| 2025-07-11 | 15.05 | 15.56 | 0.60 | 4.01% | 15.05 | 15.65 | 286187 | 44109.77 | 3.80% |
| 2025-07-10 | 14.89 | 14.96 | 0.06 | 0.40% | 14.89 | 15.02 | 87913 | 13139.83 | 1.17% |
| 2025-07-09 | 15.09 | 14.90 | -0.18 | -1.19% | 14.87 | 15.15 | 113331 | 16966.87 | 1.50% |
| 2025-07-08 | 15.01 | 15.08 | 0.05 | 0.33% | 15.01 | 15.21 | 98624 | 14904.37 | 1.31% |
| 2025-07-07 | 15.20 | 15.03 | -0.12 | -0.79% | 14.98 | 15.21 | 102154 | 15424.21 | 1.36% |
| 2025-07-04 | 15.36 | 15.39 | -0.19 | -1.22% | 15.24 | 15.63 | 153742 | 23648.38 | 2.04% |
| 2025-07-03 | 15.79 | 15.58 | 0.17 | 1.10% | 15.48 | 15.84 | 176104 | 27507.46 | 2.34% |
| 2025-07-02 | 15.41 | 15.41 | -0.05 | -0.32% | 15.33 | 15.57 | 114291 | 17613.75 | 1.52% |
| 2025-07-01 | 15.50 | 15.46 | -0.05 | -0.32% | 15.23 | 15.50 | 165664 | 25425.50 | 2.20% |
| 2025-06-30 | 15.38 | 15.51 | -0.19 | -1.21% | 15.21 | 15.60 | 211026 | 32470.45 | 2.80% |
| 2025-06-27 | 16.10 | 15.70 | 0.05 | 0.32% | 15.68 | 16.18 | 310975 | 49400.25 | 4.13% |
| 2025-06-26 | 15.41 | 15.65 | 0.66 | 4.40% | 15.22 | 16.00 | 387618 | 60415.36 | 5.14% |
| 2025-06-25 | 14.94 | 14.99 | 0.16 | 1.08% | 14.86 | 15.09 | 129900 | 19442.01 | 1.72% |
| 2025-06-24 | 14.95 | 14.83 | 0.01 | 0.07% | 14.81 | 15.04 | 115750 | 17245.30 | 1.54% |
| 2025-06-23 | 14.77 | 14.82 | 0.01 | 0.07% | 14.70 | 14.96 | 105602 | 15650.17 | 1.40% |
| 2025-06-20 | 14.98 | 14.81 | -0.25 | -1.66% | 14.61 | 15.04 | 190011 | 28089.45 | 2.52% |
| 2025-06-19 | 15.50 | 15.06 | 0.01 | 0.07% | 15.02 | 15.68 | 256157 | 39245.28 | 3.40% |
| 2025-06-18 | 15.26 | 15.05 | -0.16 | -1.05% | 14.96 | 15.36 | 143160 | 21615.66 | 1.90% |
| 2025-06-17 | 15.36 | 15.21 | -0.16 | -1.04% | 15.19 | 15.56 | 128402 | 19649.52 | 1.70% |
| 2025-06-16 | 15.20 | 15.37 | -0.29 | -1.85% | 15.19 | 15.55 | 181337 | 27917.24 | 2.41% |
| 2025-06-13 | 15.96 | 15.66 | -0.22 | -1.39% | 15.58 | 16.05 | 236925 | 37304.30 | 3.14% |
| 2025-06-12 | 15.65 | 15.88 | 0.06 | 0.38% | 15.53 | 16.08 | 322852 | 50873.90 | 4.28% |
| 2025-06-11 | 15.37 | 15.82 | 0.44 | 2.86% | 15.36 | 15.88 | 327392 | 51362.73 | 4.34% |
| 2025-06-10 | 15.60 | 15.38 | -0.33 | -2.10% | 15.24 | 15.83 | 271658 | 41888.56 | 3.60% |
| 2025-06-09 | 15.50 | 15.71 | 0.24 | 1.55% | 15.00 | 15.86 | 440910 | 68045.93 | 5.85% |
| 2025-06-06 | 14.98 | 15.47 | 0.96 | 6.62% | 14.91 | 15.57 | 453181 | 69263.24 | 6.01% |
| 2025-06-05 | 14.60 | 14.51 | 0.01 | 0.07% | 14.48 | 14.89 | 144343 | 21133.09 | 1.91% |
| 2025-06-04 | 14.35 | 14.50 | 0.17 | 1.19% | 14.33 | 14.59 | 113644 | 16457.96 | 1.51% |
| 2025-06-03 | 14.11 | 14.33 | 0.25 | 1.78% | 14.08 | 14.51 | 157779 | 22612.92 | 2.09% |
| 2025-05-30 | 14.08 | 14.08 | -0.01 | -0.07% | 14.00 | 14.21 | 74870 | 10535.80 | 0.99% |
| 2025-05-29 | 14.09 | 14.09 | -0.04 | -0.28% | 14.02 | 14.19 | 96769 | 13646.84 | 1.28% |
| 2025-05-28 | 14.17 | 14.13 | -0.09 | -0.63% | 14.04 | 14.25 | 93429 | 13198.57 | 1.24% |
| 2025-05-27 | 14.44 | 14.22 | -0.27 | -1.86% | 14.13 | 14.45 | 159367 | 22724.91 | 2.11% |
| 2025-05-26 | 14.60 | 14.49 | 0.07 | 0.49% | 14.35 | 14.65 | 213835 | 30936.54 | 2.84% |
| 2025-05-23 | 14.29 | 14.42 | 0.34 | 2.41% | 14.25 | 14.68 | 279027 | 40311.51 | 3.70% |
| 2025-05-22 | 13.97 | 14.08 | 0.14 | 1.00% | 13.88 | 14.64 | 304678 | 43499.79 | 4.04% |
| 2025-05-21 | 13.73 | 13.94 | 0.44 | 3.26% | 13.73 | 14.09 | 210370 | 29205.58 | 2.79% |
| 2025-05-20 | 13.40 | 13.50 | 0.09 | 0.67% | 13.38 | 13.55 | 57175 | 7701.86 | 0.76% |
| 2025-05-19 | 13.42 | 13.41 | -0.01 | -0.07% | 13.29 | 13.49 | 43026 | 5754.30 | 0.57% |
| 2025-05-16 | 13.40 | 13.42 | 0.03 | 0.22% | 13.39 | 13.59 | 58312 | 7868.30 | 0.77% |
| 2025-05-15 | 13.54 | 13.39 | -0.15 | -1.11% | 13.38 | 13.56 | 54801 | 7365.81 | 0.73% |
| 2025-05-14 | 13.45 | 13.54 | 0.10 | 0.74% | 13.36 | 13.58 | 79035 | 10673.63 | 1.05% |
| 2025-05-13 | 13.62 | 13.44 | -0.10 | -0.74% | 13.40 | 13.62 | 87197 | 11746.20 | 1.16% |
| 2025-05-12 | 13.40 | 13.54 | 0.15 | 1.12% | 13.37 | 13.62 | 110172 | 14885.79 | 1.46% |
| 2025-05-09 | 13.42 | 13.39 | -0.03 | -0.22% | 13.27 | 13.45 | 73219 | 9767.34 | 0.97% |
| 2025-05-08 | 13.44 | 13.42 | -0.07 | -0.52% | 13.38 | 13.55 | 97688 | 13146.93 | 1.30% |
| 2025-05-07 | 13.49 | 13.49 | 0.04 | 0.30% | 13.38 | 13.56 | 113402 | 15284.22 | 1.50% |
| 2025-05-06 | 13.22 | 13.45 | 0.27 | 2.05% | 13.22 | 13.54 | 130226 | 17485.98 | 1.73% |
| 2025-04-30 | 13.17 | 13.18 | 0.07 | 0.53% | 13.16 | 13.39 | 99717 | 13208.62 | 1.32% |
| 2025-04-29 | 13.17 | 13.11 | -0.03 | -0.23% | 13.06 | 13.25 | 61134 | 8038.37 | 0.81% |
| 2025-04-28 | 13.25 | 13.14 | -0.06 | -0.45% | 13.08 | 13.29 | 69991 | 9236.33 | 0.93% |
| 2025-04-25 | 13.28 | 13.20 | 0.20 | 1.54% | 13.18 | 13.45 | 109563 | 14565.94 | 1.45% |
| 2025-04-24 | 13.15 | 13.00 | -0.14 | -1.07% | 12.97 | 13.23 | 57421 | 7503.15 | 0.76% |
| 2025-04-23 | 13.28 | 13.14 | -0.28 | -2.09% | 13.14 | 13.41 | 88961 | 11776.40 | 1.18% |
| 2025-04-22 | 13.25 | 13.42 | 0.20 | 1.51% | 13.14 | 13.47 | 95551 | 12717.53 | 1.27% |
| 2025-04-21 | 12.92 | 13.22 | 0.31 | 2.40% | 12.87 | 13.27 | 87627 | 11478.90 | 1.16% |
| 2025-04-18 | 12.90 | 12.91 | -0.04 | -0.31% | 12.79 | 12.98 | 53902 | 6928.77 | 0.72% |
| 2025-04-17 | 12.97 | 12.95 | -0.02 | -0.15% | 12.92 | 13.18 | 75440 | 9853.19 | 1.00% |
| 2025-04-16 | 13.08 | 12.97 | -0.11 | -0.84% | 12.80 | 13.13 | 60781 | 7863.35 | 0.81% |
| 2025-04-15 | 13.07 | 13.08 | -0.01 | -0.08% | 12.91 | 13.10 | 51800 | 6731.95 | 0.69% |
| 2025-04-14 | 12.98 | 13.09 | 0.17 | 1.32% | 12.98 | 13.17 | 86593 | 11315.48 | 1.15% |
| 2025-04-11 | 12.78 | 12.92 | 0.14 | 1.10% | 12.71 | 13.03 | 105016 | 13557.29 | 1.39% |
| 2025-04-10 | 12.72 | 12.78 | 0.23 | 1.83% | 12.69 | 12.91 | 104300 | 13344.15 | 1.38% |
| 2025-04-09 | 12.31 | 12.55 | 0.10 | 0.80% | 11.91 | 12.60 | 111576 | 13713.44 | 1.48% |
| 2025-04-08 | 12.54 | 12.45 | -0.04 | -0.32% | 12.27 | 12.68 | 137821 | 17129.29 | 1.83% |
上证大盘股票行情在线 K线走势图
