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
2026-04-30	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%
2026-03-30	33.02	34.07	0.54	1.61%	32.86	34.20	87575	29412	1.83%
2026-03-27	32.43	33.53	0.55	1.67%	32.36	33.67	83310	27670	1.74%
2026-03-26	33.11	32.98	-0.12	-0.36%	32.66	33.38	73182	24162	1.53%
2026-03-25	33.20	33.10	0.75	2.32%	32.72	33.33	87051	28708	1.82%
2026-03-24	31.84	32.35	1.10	3.52%	31.40	32.48	102418	32684	2.14%
2026-03-23	32.71	31.25	-2.22	-6.63%	31.02	32.87	139221	44587	2.91%
2026-03-20	34.49	33.47	-0.87	-2.53%	33.36	34.76	102875	34996	2.15%
2026-03-19	35.07	34.34	-1.33	-3.73%	34.15	35.29	96301	33359	2.02%
2026-03-18	35.62	35.67	0.17	0.48%	35.05	35.90	73933	26209	1.55%
2026-03-17	36.26	35.50	-0.68	-1.88%	35.40	36.56	88717	32007	1.86%
2026-03-16	37.10	36.18	-0.89	-2.40%	35.55	37.31	122768	44340	2.57%
2026-03-13	38.20	37.07	-1.34	-3.49%	37.00	38.22	111387	41844	2.33%
2026-03-12	39.20	38.41	-0.85	-2.17%	38.16	39.20	97318	37533	2.04%
2026-03-11	40.23	39.26	-0.48	-1.21%	39.25	40.56	108099	42984	2.26%
2026-03-10	39.50	39.74	0.57	1.46%	39.37	40.29	98992	39338	2.07%
2026-03-09	39.49	39.17	-1.16	-2.88%	37.94	39.49	178199	68844	3.73%
2026-03-06	40.15	40.33	-0.15	-0.37%	39.56	41.54	145757	59243	3.05%
2026-03-05	41.20	40.48	-0.03	-0.07%	40.02	41.33	143367	58252	3.00%
2026-03-04	39.49	40.51	-0.11	-0.27%	39.03	41.86	179418	73096	3.76%
2026-03-03	43.92	40.62	-3.31	-7.53%	40.33	43.92	326773	136402	6.84%
2026-03-02	45.40	43.93	-0.42	-0.95%	42.53	45.40	449008	194854	9.40%
2026-02-27	40.16	44.35	4.03	10.00%	40.16	44.35	449237	195929	9.40%
2026-02-26	40.25	40.32	0.27	0.67%	39.78	40.65	126483	50978	2.65%
2026-02-25	39.27	40.05	1.05	2.69%	39.10	40.49	177859	71045	3.72%
2026-02-24	38.68	39.00	1.02	2.69%	38.41	39.83	142862	55959	2.99%
2026-02-13	38.80	37.98	-1.38	-3.51%	37.82	38.88	128835	49401	2.70%
2026-02-12	37.60	39.36	1.84	4.90%	37.50	40.12	249508	98027	5.22%
2026-02-11	37.53	37.52	-0.04	-0.11%	37.32	38.22	87007	32943	1.82%
2026-02-10	38.01	37.56	-0.45	-1.18%	37.26	38.03	90577	34074	1.90%
2026-02-09	38.25	38.01	0.36	0.96%	37.77	38.53	89472	34135	1.87%
2026-02-06	37.90	37.65	-0.76	-1.98%	37.64	38.50	90983	34550	1.90%
2026-02-05	37.97	38.41	0.15	0.39%	37.61	39.04	118500	45453	2.48%
2026-02-04	39.17	38.26	-0.63	-1.62%	37.85	39.17	116790	44793	2.44%
2026-02-03	37.73	38.89	1.78	4.80%	37.09	38.93	181631	69255	3.80%
2026-02-02	37.69	37.11	-1.23	-3.21%	36.99	38.56	149978	56527	3.14%
2026-01-30	38.90	38.34	-1.63	-4.08%	37.20	39.31	258951	98818	5.42%
2026-01-29	42.98	39.97	-2.63	-6.17%	39.76	42.98	401506	163075	8.40%
2026-01-28	40.84	42.60	1.80	4.41%	39.84	42.98	394353	164645	8.25%
2026-01-27	40.33	40.80	0.20	0.49%	40.06	42.20	239073	97808	5.00%
2026-01-26	41.25	40.60	-0.56	-1.36%	40.25	42.30	295377	121665	6.18%