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
2025-04-03	13.85	13.88	0.00	0.00%	13.73	13.92	66855	9246	0.89%
2025-04-02	14.04	13.88	-0.15	-1.07%	13.84	14.06	65891	9175	0.87%
2025-04-01	13.95	14.03	0.08	0.57%	13.92	14.12	63911	8965	0.85%
2025-03-31	14.02	13.95	-0.12	-0.85%	13.79	14.10	81328	11351	1.08%
2025-03-28	14.22	14.07	-0.10	-0.71%	13.95	14.27	79407	11169	1.05%
2025-03-27	14.28	14.17	-0.18	-1.25%	14.05	14.30	83174	11780	1.10%
2025-03-26	14.48	14.35	-0.09	-0.62%	14.29	14.61	123763	17899	1.64%
2025-03-25	14.23	14.44	0.15	1.05%	14.20	14.51	105637	15199	1.40%
2025-03-24	14.17	14.29	0.13	0.92%	14.06	14.38	104435	14851	1.39%
2025-03-21	14.30	14.16	-0.18	-1.26%	14.09	14.42	88331	12571	1.17%
2025-03-20	14.42	14.34	-0.08	-0.55%	14.29	14.47	72924	10476	0.97%
2025-03-19	14.48	14.42	-0.04	-0.28%	14.35	14.53	77549	11175	1.03%
2025-03-18	14.32	14.46	0.14	0.98%	14.24	14.63	103610	14987	1.37%
2025-03-17	14.50	14.32	-0.18	-1.24%	14.28	14.51	101567	14597	1.35%
2025-03-14	14.75	14.50	0.00	0.00%	14.44	14.88	166143	24207	2.20%
2025-03-13	14.39	14.50	0.14	0.97%	14.26	14.52	114080	16387	1.51%
2025-03-12	14.53	14.36	-0.23	-1.58%	14.33	14.62	125295	18079	1.66%
2025-03-11	14.16	14.59	0.43	3.04%	14.07	14.63	226769	32699	3.01%
2025-03-10	14.06	14.16	0.18	1.29%	14.05	14.28	138338	19575	1.84%
2025-03-07	13.66	13.98	0.25	1.82%	13.66	14.07	168045	23470	2.23%
2025-03-06	13.67	13.73	0.09	0.66%	13.63	13.76	72209	9907	0.96%
2025-03-05	13.60	13.64	-0.02	-0.15%	13.47	13.67	43130	5855	0.57%
2025-03-04	13.51	13.66	0.12	0.89%	13.45	13.69	48141	6549	0.64%
2025-03-03	13.45	13.54	0.14	1.04%	13.41	13.70	78358	10666	1.04%
2025-02-28	13.47	13.40	-0.10	-0.74%	13.36	13.57	62457	8402	0.83%
2025-02-27	13.64	13.50	-0.13	-0.95%	13.39	13.70	82839	11193	1.10%
2025-02-26	13.55	13.63	0.08	0.59%	13.53	13.68	55721	7597	0.74%
2025-02-25	13.69	13.55	-0.18	-1.31%	13.52	13.71	66889	9108	0.89%
2025-02-24	13.72	13.73	0.00	0.00%	13.56	13.80	73545	10086	0.98%
2025-02-21	13.70	13.73	0.04	0.29%	13.66	13.77	69516	9527	0.92%
2025-02-20	13.62	13.69	0.08	0.59%	13.59	13.73	60536	8275	0.80%
2025-02-19	13.57	13.61	0.05	0.37%	13.56	13.66	45627	6206	0.61%
2025-02-18	13.66	13.56	-0.10	-0.73%	13.51	13.73	65097	8876	0.86%
2025-02-17	13.87	13.66	-0.21	-1.51%	13.62	13.87	79236	10841	1.05%
2025-02-14	13.84	13.87	0.03	0.22%	13.75	13.92	61423	8492	0.81%
2025-02-13	13.92	13.84	-0.10	-0.72%	13.84	13.98	55387	7696	0.73%
2025-02-12	13.99	13.94	-0.09	-0.64%	13.83	14.03	59756	8316	0.79%
2025-02-11	14.01	14.03	0.07	0.50%	13.98	14.12	64659	9082	0.86%
2025-02-10	13.99	13.96	-0.08	-0.57%	13.93	14.08	60555	8466	0.80%
2025-02-07	14.02	14.04	-0.04	-0.28%	13.95	14.11	86058	12086	1.14%
2025-02-06	13.82	14.08	0.23	1.66%	13.81	14.10	82730	11555	1.10%
2025-02-05	13.86	13.85	0.13	0.95%	13.73	13.90	65345	9018	0.87%
2025-01-27	13.68	13.72	0.09	0.66%	13.57	13.83	78844	10819	1.05%
2025-01-24	13.42	13.63	0.21	1.56%	13.38	13.63	54221	7326	0.72%
2025-01-23	13.55	13.42	-0.07	-0.52%	13.42	13.71	72988	9904	0.97%
2025-01-22	13.60	13.49	-0.15	-1.10%	13.45	13.67	63314	8577	0.84%
2025-01-21	13.66	13.64	0.01	0.07%	13.50	13.70	44706	6082	0.59%
2025-01-20	13.78	13.63	-0.13	-0.94%	13.61	13.81	70868	9719	0.94%
2025-01-17	14.19	13.76	-0.25	-1.78%	13.74	14.30	173857	24316	2.31%
2025-01-16	13.85	14.01	0.21	1.52%	13.85	14.06	76003	10623	1.01%
2025-01-15	13.96	13.80	-0.15	-1.08%	13.75	13.99	47470	6556	0.63%
2025-01-14	13.64	13.95	0.25	1.82%	13.59	13.96	65418	9039	0.87%
2025-01-13	13.52	13.70	0.24	1.78%	13.42	13.82	66927	9137	0.89%
2025-01-10	13.69	13.46	-0.13	-0.96%	13.46	13.76	40205	5458	0.53%
2025-01-09	13.31	13.59	0.17	1.27%	13.31	13.74	60966	8283	0.81%
2025-01-08	13.56	13.42	-0.19	-1.40%	13.18	13.58	62320	8335	0.83%
2025-01-07	13.56	13.61	0.05	0.37%	13.44	13.75	38903	5295	0.52%
2025-01-06	13.45	13.56	0.14	1.04%	13.31	13.82	53573	7272	0.71%
2025-01-03	13.50	13.42	-0.03	-0.22%	13.37	13.85	70290	9564	0.93%
2025-01-02	13.78	13.45	-0.28	-2.04%	13.38	13.89	65690	8966	0.88%
2024-12-31	14.05	13.73	-0.34	-2.42%	13.71	14.10	71462	9917	0.96%
2024-12-30	14.06	14.07	-0.04	-0.28%	14.01	14.11	39216	5514	0.52%
2024-12-27	13.94	14.11	0.16	1.15%	13.92	14.18	65181	9172	0.87%
2024-12-26	14.04	13.95	-0.09	-0.64%	13.93	14.10	75566	10599	1.01%