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
2026-09-16	25.50	25.55	0.02	0.08%	25.32	25.67	33740	8612	0.71%
2026-09-15	25.86	25.53	-0.33	-1.28%	25.50	25.96	32244	8277	0.67%
2026-09-14	26.15	25.86	-0.35	-1.34%	25.82	26.15	37828	9806	0.79%
2026-09-11	26.79	26.21	-0.77	-2.85%	25.91	26.81	70409	18441	1.47%
2026-09-10	27.37	26.98	-0.23	-0.85%	26.95	27.87	63753	17428	1.33%
2026-09-09	26.90	27.21	0.36	1.34%	26.79	27.36	50333	13652	1.05%
2026-09-08	26.67	26.85	0.24	0.90%	26.51	26.97	36521	9795	0.76%
2026-09-07	26.75	26.61	-0.14	-0.52%	26.40	26.82	41682	11076	0.87%
2026-09-04	26.87	26.75	0.10	0.38%	26.62	27.17	46255	12445	0.97%
2026-09-03	26.80	26.65	-0.22	-0.82%	26.55	27.00	31695	8472	0.66%
2026-09-02	27.05	26.87	-0.20	-0.74%	26.45	27.05	38891	10383	0.81%
2026-09-01	27.11	27.07	-0.11	-0.40%	26.99	27.31	32432	8797	0.68%
2026-08-31	27.00	27.18	-0.14	-0.51%	26.77	27.25	39358	10627	0.82%
2026-08-28	27.52	27.32	-0.06	-0.22%	27.30	27.59	48844	13397	1.02%
2026-08-27	26.86	27.38	0.58	2.16%	26.60	27.54	89088	24153	1.86%
2026-08-26	26.70	26.80	-0.60	-2.19%	26.50	27.05	77420	20741	1.62%
2026-08-25	27.21	27.40	0.17	0.62%	26.96	27.55	41415	11304	0.87%
2026-08-24	27.46	27.23	-0.12	-0.44%	26.96	27.72	52062	14255	1.09%
2026-08-21	26.30	27.35	0.97	3.68%	26.16	27.54	82626	22381	1.73%
2026-08-20	26.67	26.38	-0.21	-0.79%	26.32	26.92	45348	12065	0.95%
2026-08-19	27.65	26.59	-0.78	-2.85%	26.55	27.72	80983	21876	1.69%
2026-08-18	27.80	27.37	-0.45	-1.62%	27.13	27.90	52682	14439	1.10%
2026-08-17	27.58	27.82	0.24	0.87%	27.30	27.82	42768	11817	0.90%
2026-08-14	27.41	27.58	0.20	0.73%	27.32	27.78	40969	11292	0.86%
2026-08-13	28.21	27.38	-0.82	-2.91%	27.35	28.25	82306	22856	1.72%
2026-08-12	28.11	28.20	0.01	0.04%	28.05	28.40	39913	11266	0.84%
2026-08-11	28.65	28.19	-0.72	-2.49%	28.12	28.65	68253	19324	1.43%
2026-08-10	28.65	28.91	0.29	1.01%	28.50	29.00	68664	19753	1.44%
2026-08-07	28.31	28.62	0.16	0.56%	28.27	28.77	59324	16924	1.24%
2026-08-06	29.16	28.46	-0.64	-2.20%	28.30	29.33	75698	21756	1.58%
2026-08-05	28.91	29.10	0.19	0.66%	28.78	29.44	73203	21309	1.53%
2026-08-04	28.82	28.91	0.16	0.56%	28.47	29.00	53189	15308	1.11%
2026-08-03	28.34	28.75	0.48	1.70%	28.15	28.88	53168	15269	1.11%
2026-07-31	28.27	28.27	0.06	0.21%	28.13	28.77	66340	18850	1.39%
2026-07-30	27.90	28.21	0.32	1.15%	27.73	28.53	76136	21480	1.59%
2026-07-29	26.88	27.89	1.08	4.03%	26.75	28.05	83445	22999	1.75%
2026-07-28	26.79	26.81	-0.28	-1.03%	26.62	27.09	37938	10183	0.79%
2026-07-27	26.76	27.09	0.34	1.27%	26.56	27.21	37653	10179	0.79%
2026-07-24	27.60	26.75	-1.13	-4.05%	26.75	27.75	53168	14457	1.11%
2026-07-23	27.58	27.88	0.36	1.31%	27.41	28.04	44056	12252	0.92%
2026-07-22	28.14	27.52	-0.70	-2.48%	27.50	28.27	77163	21438	1.62%
2026-07-21	27.39	28.22	0.47	1.69%	27.39	28.22	83469	23351	1.75%
2026-07-20	27.77	27.75	0.40	1.46%	26.63	28.19	83447	22880	1.75%
2026-07-17	28.30	27.35	-1.16	-4.07%	27.10	28.66	99850	27849	2.09%
2026-07-16	27.74	28.51	0.49	1.75%	27.70	28.88	91379	25958	1.91%
2026-07-15	27.21	28.02	0.60	2.19%	27.21	28.50	80533	22544	1.69%
2026-07-14	26.65	27.42	0.72	2.70%	26.45	27.60	67515	18250	1.41%
2026-07-13	27.80	26.70	-1.10	-3.96%	26.63	27.82	85757	23103	1.79%
2026-07-10	26.39	27.80	1.41	5.34%	26.02	28.87	143410	39677	3.00%
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%