金浦钛业 (000545) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	2.18	2.13	-0.24	-10.13%	2.13	2.24	1861128	40231	18.89%
2026-09-01	2.18	2.37	-0.05	-2.07%	2.18	2.39	2033042	44957	20.63%
2026-08-31	2.42	2.42	-0.27	-10.04%	2.42	2.42	173804	4206	1.76%
2026-08-28	2.64	2.69	0.05	1.89%	2.62	2.70	367669	9820	3.73%
2026-08-27	2.62	2.64	0.00	0.00%	2.60	2.65	311148	8177	3.16%
2026-08-26	2.61	2.64	0.05	1.93%	2.58	2.66	477155	12538	4.84%
2026-08-25	2.50	2.59	0.07	2.78%	2.48	2.60	445457	11406	4.52%
2026-08-24	2.59	2.52	-0.01	-0.40%	2.47	2.62	319393	8072	3.24%
2026-08-21	2.50	2.53	0.02	0.80%	2.45	2.53	297036	7415	3.01%
2026-08-20	2.45	2.51	0.07	2.87%	2.45	2.52	277780	6935	2.82%
2026-08-19	2.52	2.44	-0.08	-3.17%	2.42	2.53	289380	7120	2.94%
2026-08-18	2.54	2.52	-0.02	-0.79%	2.50	2.57	215283	5435	2.18%
2026-08-17	2.49	2.54	0.05	2.01%	2.46	2.54	240157	6037	2.44%
2026-08-14	2.54	2.49	-0.05	-1.97%	2.46	2.56	331776	8262	3.37%
2026-08-13	2.62	2.54	-0.07	-2.68%	2.54	2.63	287531	7410	2.92%
2026-08-12	2.58	2.61	0.04	1.56%	2.56	2.62	279512	7233	2.84%
2026-08-11	2.64	2.57	-0.05	-1.91%	2.56	2.65	312633	8067	3.17%
2026-08-10	2.53	2.62	0.09	3.56%	2.53	2.63	526100	13639	5.34%
2026-08-07	2.54	2.53	-0.01	-0.39%	2.47	2.55	300715	7551	3.05%
2026-08-06	2.56	2.54	-0.02	-0.78%	2.48	2.57	312821	7881	3.17%
2026-08-05	2.55	2.56	0.02	0.79%	2.52	2.57	343184	8742	3.48%
2026-08-04	2.56	2.54	0.00	0.00%	2.51	2.57	254687	6468	2.58%
2026-08-03	2.48	2.54	0.06	2.42%	2.47	2.54	308119	7726	3.13%
2026-07-31	2.46	2.48	0.03	1.22%	2.45	2.49	269225	6664	2.73%
2026-07-30	2.46	2.45	-0.03	-1.21%	2.42	2.52	318757	7872	3.23%
2026-07-29	2.42	2.48	0.03	1.22%	2.41	2.49	339298	8361	3.44%
2026-07-28	2.39	2.45	0.03	1.24%	2.38	2.54	390560	9687	3.96%
2026-07-27	2.36	2.42	0.04	1.68%	2.33	2.43	274233	6569	2.78%
2026-07-24	2.44	2.38	-0.09	-3.64%	2.37	2.47	292656	7017	2.97%
2026-07-23	2.37	2.47	0.09	3.78%	2.35	2.48	424162	10301	4.30%
2026-07-22	2.37	2.38	-0.02	-0.83%	2.36	2.41	218354	5193	2.22%
2026-07-21	2.44	2.40	-0.06	-2.44%	2.27	2.45	427941	10108	4.34%
2026-07-20	2.41	2.46	0.00	0.00%	2.41	2.50	355772	8715	3.61%
2026-07-17	2.50	2.46	-0.04	-1.60%	2.40	2.58	467485	11612	4.74%
2026-07-16	2.52	2.50	-0.05	-1.96%	2.45	2.57	396047	9951	4.02%
2026-07-15	2.50	2.55	0.03	1.19%	2.45	2.60	485254	12318	4.92%
2026-07-14	2.51	2.52	-0.01	-0.40%	2.34	2.59	509190	12524	5.17%
2026-07-13	2.65	2.53	-0.15	-5.60%	2.48	2.73	697713	17937	7.08%
2026-07-10	2.62	2.68	0.03	1.13%	2.56	2.75	788315	21077	8.00%
2026-07-09	2.65	2.65	-0.01	-0.38%	2.55	2.67	610444	15923	6.19%
2026-07-08	2.67	2.66	0.01	0.38%	2.56	2.67	761061	20020	7.72%
2026-07-07	2.71	2.65	-0.06	-2.21%	2.58	2.71	1080680	28628	10.97%
2026-07-06	2.50	2.71	0.25	10.16%	2.48	2.71	577193	15349	5.86%
2026-07-03	2.60	2.46	-0.09	-3.53%	2.43	2.60	651329	16171	6.61%
2026-07-02	2.56	2.55	-0.07	-2.67%	2.55	2.69	1059201	27632	10.75%
2026-07-01	2.35	2.62	0.24	10.08%	2.33	2.62	909901	23229	9.23%
2026-06-30	2.41	2.38	-0.02	-0.83%	2.33	2.48	546848	13062	5.55%
2026-06-29	2.48	2.40	-0.12	-4.76%	2.31	2.57	630538	15171	6.40%
2026-06-26	2.60	2.52	-0.10	-3.82%	2.48	2.67	726154	18406	7.37%
2026-06-25	2.62	2.62	-0.04	-1.50%	2.53	2.70	928676	24314	9.42%
2026-06-24	2.69	2.66	-0.17	-6.01%	2.55	2.79	1334639	34918	13.54%
2026-06-23	2.71	2.83	0.18	6.79%	2.66	2.91	1817815	50660	18.45%
2026-06-22	2.45	2.65	0.24	9.96%	2.39	2.65	699691	18042	7.10%
2026-06-18	2.51	2.41	-0.08	-3.21%	2.38	2.51	459973	11170	4.67%
2026-06-17	2.61	2.49	-0.13	-4.96%	2.46	2.62	661240	16574	6.71%
2026-06-16	2.67	2.62	0.01	0.38%	2.53	2.74	1068959	27874	10.85%
2026-06-15	2.39	2.61	0.24	10.13%	2.39	2.61	291844	7496	2.96%
2026-06-12	2.33	2.37	0.05	2.16%	2.28	2.44	478688	11353	4.86%
2026-06-11	2.31	2.32	-0.01	-0.43%	2.27	2.36	291026	6710	2.95%
2026-06-10	2.37	2.33	-0.07	-2.92%	2.29	2.42	285188	6662	2.89%
2026-06-09	2.38	2.40	0.05	2.13%	2.30	2.40	292063	6903	2.96%
2026-06-08	2.40	2.35	-0.10	-4.08%	2.32	2.48	371347	8880	3.77%
2026-06-05	2.42	2.45	0.04	1.66%	2.37	2.49	350135	8534	3.55%
2026-06-04	2.47	2.41	-0.08	-3.21%	2.39	2.49	301234	7284	3.06%
2026-06-03	2.52	2.49	-0.04	-1.58%	2.46	2.53	287811	7159	2.92%
2026-06-02	2.56	2.53	-0.02	-0.78%	2.45	2.56	305397	7631	3.10%
2026-06-01	2.44	2.55	0.09	3.66%	2.41	2.60	380561	9686	3.86%
2026-05-29	2.57	2.46	-0.10	-3.91%	2.44	2.58	301204	7553	3.06%
2026-05-28	2.49	2.56	0.07	2.81%	2.45	2.58	338870	8571	3.44%
2026-05-27	2.62	2.49	-0.13	-4.96%	2.46	2.62	406605	10232	4.13%
2026-05-26	2.66	2.62	-0.05	-1.87%	2.58	2.66	313815	8191	3.18%
2026-05-25	2.71	2.67	-0.01	-0.37%	2.62	2.71	305213	8112	3.10%