宝钛股份 (600456) - 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
2026-07-09	26.06	26.39	0.21	0.80%	25.31	26.40	72517	18697	1.52%
2026-07-08	26.57	26.18	-0.45	-1.69%	26.04	26.63	44429	11678	0.93%
2026-07-07	27.40	26.63	-0.87	-3.16%	26.58	27.40	55344	14862	1.16%
2026-07-06	28.20	27.50	-0.57	-2.03%	27.41	28.41	71001	19732	1.49%
2026-07-03	27.54	28.07	0.72	2.63%	27.44	28.28	74434	20768	1.56%
2026-07-02	27.57	27.35	-0.45	-1.62%	27.26	27.83	67538	18577	1.41%
2026-07-01	27.20	27.80	0.45	1.65%	27.02	28.79	113461	31687	2.37%
2026-06-30	26.26	27.35	1.09	4.15%	25.80	27.69	96048	25757	2.01%
2026-06-29	26.42	26.26	-0.14	-0.53%	26.02	26.75	80743	21260	1.69%
2026-06-26	27.18	26.40	-0.86	-3.15%	26.40	27.50	104960	28046	2.20%
2026-06-25	28.42	27.26	-1.73	-5.97%	27.25	28.50	158053	43558	3.31%
2026-06-24	28.66	28.99	-2.58	-8.17%	28.46	29.27	224319	64819	4.70%
2026-06-23	32.16	31.57	-0.67	-2.08%	31.43	32.38	177290	56187	3.71%
2026-06-22	31.29	32.24	1.64	5.36%	30.90	32.27	202416	63979	4.24%
2026-06-18	30.15	30.60	0.27	0.89%	29.89	31.14	120551	37039	2.52%
2026-06-17	30.25	30.33	-0.16	-0.52%	30.08	30.80	72296	21939	1.51%
2026-06-16	30.54	30.49	-0.05	-0.16%	30.10	31.09	103933	31822	2.18%
2026-06-15	30.10	30.54	0.74	2.48%	29.48	30.54	116113	35053	2.43%
2026-06-12	28.98	29.80	1.20	4.20%	28.91	29.98	131774	38932	2.76%
2026-06-11	28.33	28.60	-0.03	-0.10%	28.17	29.05	76027	21680	1.59%
2026-06-10	29.30	28.63	-1.02	-3.44%	28.34	29.41	69574	19975	1.46%
2026-06-09	29.79	29.65	0.07	0.24%	29.01	29.88	54641	16056	1.14%
2026-06-08	30.45	29.58	-1.61	-5.16%	29.39	30.70	86095	25845	1.80%
2026-06-05	31.07	31.19	0.22	0.71%	30.32	31.55	67119	20812	1.40%
2026-06-04	31.99	30.97	-1.02	-3.19%	30.80	31.99	65321	20395	1.37%
2026-06-03	31.66	31.99	0.26	0.82%	31.58	32.50	64000	20557	1.34%
2026-06-02	31.94	32.03	0.10	0.31%	31.40	32.18	64648	20546	1.35%
2026-06-01	31.77	31.93	0.02	0.06%	31.66	32.18	57924	18480	1.21%
2026-05-29	33.39	31.91	-1.48	-4.43%	31.73	33.48	107256	34572	2.24%
2026-05-28	31.80	33.39	1.58	4.97%	31.58	33.80	132188	43281	2.77%
2026-05-27	32.60	31.81	-0.91	-2.78%	31.54	33.05	76347	24519	1.60%
2026-05-26	33.07	32.72	-0.54	-1.62%	32.16	33.07	97038	31479	2.03%
2026-05-25	33.40	33.26	0.13	0.39%	32.80	33.88	78508	26083	1.64%
2026-05-22	32.90	33.13	0.45	1.38%	32.38	33.27	79909	26242	1.67%
2026-05-21	33.37	32.68	-0.70	-2.10%	32.59	34.03	103733	34655	2.17%
2026-05-20	33.50	33.38	-0.35	-1.04%	32.92	33.94	76170	25440	1.59%
2026-05-19	34.13	33.73	-0.42	-1.23%	33.20	34.14	70176	23536	1.47%
2026-05-18	33.70	34.15	0.39	1.16%	33.12	34.50	75350	25620	1.58%
2026-05-15	34.48	33.76	-0.64	-1.86%	33.55	34.65	91736	31154	1.92%
2026-05-14	35.88	34.40	-1.48	-4.12%	34.40	35.93	118706	41430	2.48%
2026-05-13	35.20	35.88	0.32	0.90%	35.18	36.16	101511	36431	2.12%
2026-05-12	36.40	35.56	-0.64	-1.77%	35.29	36.40	107992	38466	2.26%
2026-05-11	36.00	36.20	0.63	1.77%	35.70	36.27	156577	56363	3.28%
2026-05-08	35.13	35.57	0.44	1.25%	34.85	35.66	109164	38496	2.28%
2026-05-07	34.70	35.13	0.64	1.86%	34.50	35.25	98136	34285	2.05%
2026-05-06	33.50	34.49	1.08	3.23%	33.50	34.53	113794	38930	2.38%
2026-04-30	33.62	33.41	-0.20	-0.60%	33.18	33.85	73428	24518	1.54%
2026-04-29	33.17	33.61	0.44	1.33%	33.00	33.63	77862	25965	1.63%
2026-04-28	34.31	33.17	-1.88	-5.36%	32.98	34.34	132501	44139	2.77%
2026-04-27	34.77	35.05	0.07	0.20%	34.40	35.06	75190	26110	1.57%
2026-04-24	35.00	34.98	-0.22	-0.63%	34.60	35.16	73338	25582	1.53%
2026-04-23	36.80	35.20	-1.23	-3.38%	35.04	36.88	131153	46706	2.75%
2026-04-22	35.50	36.43	0.92	2.59%	35.24	36.62	140552	50862	2.94%
2026-04-21	35.68	35.51	0.21	0.59%	35.07	36.16	136616	48730	2.86%
2026-04-20	34.89	35.30	0.52	1.50%	34.80	35.38	98535	34672	2.06%
2026-04-17	34.50	34.78	0.16	0.46%	34.43	34.96	58107	20203	1.22%
2026-04-16	34.43	34.62	0.32	0.93%	34.22	34.69	58458	20165	1.22%
2026-04-15	34.71	34.30	-0.24	-0.69%	34.22	35.14	73268	25411	1.53%
2026-04-14	34.35	34.54	0.51	1.50%	34.21	34.59	66268	22789	1.39%
2026-04-13	34.00	34.03	-0.05	-0.15%	33.83	34.20	57144	19438	1.20%
2026-04-10	34.30	34.08	0.02	0.06%	34.08	34.77	60771	20905	1.27%
2026-04-09	34.27	34.06	-0.61	-1.76%	33.99	34.51	54192	18547	1.13%
2026-04-08	33.61	34.67	1.71	5.19%	33.52	34.67	105076	35996	2.20%
2026-04-07	32.78	32.96	0.22	0.67%	32.62	33.08	46694	15355	0.98%
2026-04-03	33.48	32.74	-0.54	-1.62%	32.72	33.59	47206	15582	0.99%
2026-04-02	33.82	33.28	-0.76	-2.23%	33.01	33.97	63034	21081	1.32%
2026-04-01	34.16	34.04	0.43	1.28%	33.67	34.29	57553	19528	1.20%
2026-03-31	33.90	33.61	-0.46	-1.35%	33.48	34.35	71429	24232	1.50%