贵研铂业 (600459) - 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
2026-05-15	20.10	19.37	-1.01	-4.96%	19.22	20.31	255344	50222	3.36%
2026-05-14	21.37	20.38	-0.92	-4.32%	20.36	21.37	187984	39078	2.47%
2026-05-13	20.98	21.30	0.21	1.00%	20.94	21.46	209768	44591	2.76%
2026-05-12	21.77	21.09	-0.39	-1.82%	20.99	21.90	202512	43106	2.67%
2026-05-11	21.35	21.48	0.13	0.61%	21.25	21.85	231017	49705	3.04%
2026-05-08	21.20	21.35	0.04	0.19%	20.97	21.56	201773	42871	2.66%
2026-05-07	20.98	21.31	0.61	2.95%	20.84	21.33	230088	48489	3.03%
2026-05-06	20.11	20.70	0.61	3.04%	20.11	20.77	245411	50277	3.23%
2026-04-30	20.20	20.09	-0.42	-2.05%	19.93	20.53	164087	32998	2.16%
2026-04-29	19.93	20.51	0.47	2.35%	19.90	20.74	174493	35676	2.30%
2026-04-28	20.72	20.04	-0.77	-3.70%	19.91	20.74	181750	36647	2.39%
2026-04-27	21.32	20.81	-0.51	-2.39%	20.77	21.54	157036	32884	2.07%
2026-04-24	21.16	21.32	-0.18	-0.84%	21.08	21.65	154001	32865	2.03%
2026-04-23	22.45	21.50	-0.95	-4.23%	21.45	22.55	265354	57701	3.49%
2026-04-22	22.19	22.45	0.41	1.86%	22.05	22.60	272070	60877	3.58%
2026-04-21	21.52	22.04	0.49	2.27%	20.97	22.47	295396	64288	3.89%
2026-04-20	21.15	21.55	0.37	1.75%	21.14	21.66	176896	37946	2.33%
2026-04-17	20.81	21.18	0.13	0.62%	20.81	21.29	145108	30680	1.91%
2026-04-16	20.74	21.05	0.45	2.18%	20.63	21.12	152879	31964	2.01%
2026-04-15	20.85	20.60	0.03	0.15%	20.55	21.06	167943	34975	2.21%
2026-04-14	20.58	20.57	0.23	1.13%	20.34	20.75	140246	28827	1.85%
2026-04-13	20.08	20.34	0.00	0.00%	20.08	20.51	106341	21613	1.40%
2026-04-10	20.40	20.34	0.18	0.89%	20.22	20.55	120809	24660	1.59%
2026-04-09	20.08	20.16	-0.26	-1.27%	19.91	20.44	127646	25754	1.68%
2026-04-08	19.79	20.42	1.25	6.52%	19.61	20.49	235782	47484	3.10%
2026-04-07	19.14	19.17	0.04	0.21%	19.03	19.29	88888	17033	1.17%
2026-04-03	19.40	19.13	-0.15	-0.78%	19.13	19.51	95422	18431	1.26%
2026-04-02	19.60	19.28	-0.52	-2.63%	19.08	19.71	142316	27580	1.87%
2026-04-01	19.95	19.80	0.30	1.54%	19.56	20.02	151612	29943	2.00%
2026-03-31	19.58	19.50	-0.07	-0.36%	19.43	20.14	186475	36752	2.45%
2026-03-30	19.30	19.57	0.18	0.93%	19.08	19.57	176585	34144	2.32%
2026-03-27	18.39	19.39	0.62	3.30%	18.39	19.53	210032	40236	2.76%
2026-03-26	19.00	18.77	-0.38	-1.98%	18.63	19.33	151033	28562	1.99%
2026-03-25	19.24	19.15	0.44	2.35%	19.00	19.48	222781	42873	2.93%
2026-03-24	18.75	18.71	0.53	2.92%	18.16	18.80	186239	34429	2.45%
2026-03-23	19.00	18.18	-1.47	-7.48%	18.04	19.27	308064	57602	4.06%
2026-03-20	19.82	19.65	-0.19	-0.96%	19.62	20.35	203554	40485	2.68%
2026-03-19	19.88	19.84	-0.78	-3.78%	19.62	20.33	279396	55532	3.68%
2026-03-18	20.69	20.62	-0.06	-0.29%	20.27	20.77	156382	32078	2.06%
2026-03-17	20.87	20.68	-0.04	-0.19%	20.63	21.23	215205	45202	2.83%
2026-03-16	21.31	20.72	-0.73	-3.40%	20.30	21.37	302159	62462	3.98%
2026-03-13	22.02	21.45	-0.57	-2.59%	21.35	22.35	227309	49607	2.99%
2026-03-12	22.31	22.02	-0.55	-2.44%	21.85	22.47	213465	47240	2.81%
2026-03-11	23.00	22.57	-0.43	-1.87%	22.45	23.13	201146	45696	2.65%
2026-03-10	23.23	23.00	0.02	0.09%	22.80	23.33	212717	49006	2.80%
2026-03-09	22.25	22.98	-0.16	-0.69%	21.63	23.00	298467	66513	3.93%
2026-03-06	23.00	23.14	-0.30	-1.28%	22.73	23.47	219657	50762	2.89%
2026-03-05	24.01	23.44	-0.21	-0.89%	23.14	24.30	298471	70495	3.93%
2026-03-04	23.23	23.65	-0.13	-0.55%	23.05	24.35	385562	91635	5.08%
2026-03-03	25.40	23.78	-2.49	-9.48%	23.71	25.45	610901	149847	8.04%
2026-03-02	26.76	26.27	0.42	1.62%	24.61	26.76	908221	231017	11.95%
2026-02-27	23.45	25.85	2.35	10.00%	23.45	25.85	722378	181947	9.51%
2026-02-26	24.01	23.50	-0.25	-1.05%	23.46	24.30	399699	95004	5.26%
2026-02-25	23.20	23.75	0.88	3.85%	22.91	23.98	442175	104505	5.82%
2026-02-24	22.52	22.87	1.08	4.96%	22.23	23.29	382347	87319	5.03%
2026-02-13	22.01	21.79	-0.81	-3.58%	21.75	22.33	282568	62131	3.72%
2026-02-12	22.16	22.60	0.25	1.12%	22.16	22.97	297027	67298	3.91%
2026-02-11	21.52	22.35	0.75	3.47%	21.52	22.86	368174	82653	4.85%
2026-02-10	21.92	21.60	-0.32	-1.46%	21.55	21.97	189906	41281	2.50%
2026-02-09	21.74	21.92	0.79	3.74%	21.50	22.08	322228	70369	4.24%
2026-02-06	20.26	21.13	-0.05	-0.24%	20.00	21.49	369638	77571	4.87%
2026-02-05	21.65	21.18	-0.91	-4.12%	20.75	21.87	363919	77227	4.79%
2026-02-04	22.33	22.09	0.29	1.33%	21.66	22.33	380161	83344	5.00%