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
2025-08-01	15.19	15.09	-0.02	-0.13%	15.03	15.20	89025	13462	1.18%
2025-07-31	15.48	15.11	-0.71	-4.49%	15.07	15.48	217107	33089	2.88%
2025-07-30	16.00	15.82	-0.18	-1.13%	15.67	16.07	129901	20610	1.72%
2025-07-29	16.17	16.00	-0.29	-1.78%	15.87	16.24	155179	24820	2.06%
2025-07-28	16.50	16.29	-0.15	-0.91%	16.02	16.50	156833	25456	2.08%
2025-07-25	16.50	16.44	-0.15	-0.90%	16.21	16.60	189208	30975	2.51%
2025-07-24	16.05	16.59	0.37	2.28%	16.00	16.71	272919	44805	3.62%
2025-07-23	16.25	16.22	-0.15	-0.92%	16.15	16.43	209106	34082	2.77%
2025-07-22	16.25	16.37	0.22	1.36%	16.22	16.53	244985	40060	3.25%
2025-07-21	16.01	16.15	-0.07	-0.43%	16.00	16.25	208335	33611	2.76%
2025-07-18	15.75	16.22	0.74	4.78%	15.67	16.58	372204	59928	4.94%
2025-07-17	15.58	15.48	-0.03	-0.19%	15.46	15.70	93069	14470	1.23%
2025-07-16	15.65	15.51	-0.24	-1.52%	15.45	15.75	104293	16248	1.38%
2025-07-15	15.64	15.75	-0.15	-0.94%	15.60	15.95	138091	21733	1.83%
2025-07-14	15.85	15.90	0.34	2.19%	15.68	16.16	281140	44773	3.73%
2025-07-11	15.05	15.56	0.60	4.01%	15.05	15.65	286187	44109	3.80%
2025-07-10	14.89	14.96	0.06	0.40%	14.89	15.02	87913	13139	1.17%
2025-07-09	15.09	14.90	-0.18	-1.19%	14.87	15.15	113331	16966	1.50%
2025-07-08	15.01	15.08	0.05	0.33%	15.01	15.21	98624	14904	1.31%
2025-07-07	15.20	15.03	-0.12	-0.79%	14.98	15.21	102154	15424	1.36%
2025-07-04	15.36	15.39	-0.19	-1.22%	15.24	15.63	153742	23648	2.04%
2025-07-03	15.79	15.58	0.17	1.10%	15.48	15.84	176104	27507	2.34%
2025-07-02	15.41	15.41	-0.05	-0.32%	15.33	15.57	114291	17613	1.52%
2025-07-01	15.50	15.46	-0.05	-0.32%	15.23	15.50	165664	25425	2.20%
2025-06-30	15.38	15.51	-0.19	-1.21%	15.21	15.60	211026	32470	2.80%
2025-06-27	16.10	15.70	0.05	0.32%	15.68	16.18	310975	49400	4.13%
2025-06-26	15.41	15.65	0.66	4.40%	15.22	16.00	387618	60415	5.14%
2025-06-25	14.94	14.99	0.16	1.08%	14.86	15.09	129900	19442	1.72%
2025-06-24	14.95	14.83	0.01	0.07%	14.81	15.04	115750	17245	1.54%
2025-06-23	14.77	14.82	0.01	0.07%	14.70	14.96	105602	15650	1.40%
2025-06-20	14.98	14.81	-0.25	-1.66%	14.61	15.04	190011	28089	2.52%
2025-06-19	15.50	15.06	0.01	0.07%	15.02	15.68	256157	39245	3.40%
2025-06-18	15.26	15.05	-0.16	-1.05%	14.96	15.36	143160	21615	1.90%
2025-06-17	15.36	15.21	-0.16	-1.04%	15.19	15.56	128402	19649	1.70%
2025-06-16	15.20	15.37	-0.29	-1.85%	15.19	15.55	181337	27917	2.41%
2025-06-13	15.96	15.66	-0.22	-1.39%	15.58	16.05	236925	37304	3.14%
2025-06-12	15.65	15.88	0.06	0.38%	15.53	16.08	322852	50873	4.28%
2025-06-11	15.37	15.82	0.44	2.86%	15.36	15.88	327392	51362	4.34%
2025-06-10	15.60	15.38	-0.33	-2.10%	15.24	15.83	271658	41888	3.60%
2025-06-09	15.50	15.71	0.24	1.55%	15.00	15.86	440910	68045	5.85%
2025-06-06	14.98	15.47	0.96	6.62%	14.91	15.57	453181	69263	6.01%
2025-06-05	14.60	14.51	0.01	0.07%	14.48	14.89	144343	21133	1.91%
2025-06-04	14.35	14.50	0.17	1.19%	14.33	14.59	113644	16457	1.51%
2025-06-03	14.11	14.33	0.25	1.78%	14.08	14.51	157779	22612	2.09%
2025-05-30	14.08	14.08	-0.01	-0.07%	14.00	14.21	74870	10535	0.99%
2025-05-29	14.09	14.09	-0.04	-0.28%	14.02	14.19	96769	13646	1.28%
2025-05-28	14.17	14.13	-0.09	-0.63%	14.04	14.25	93429	13198	1.24%
2025-05-27	14.44	14.22	-0.27	-1.86%	14.13	14.45	159367	22724	2.11%
2025-05-26	14.60	14.49	0.07	0.49%	14.35	14.65	213835	30936	2.84%
2025-05-23	14.29	14.42	0.34	2.41%	14.25	14.68	279027	40311	3.70%
2025-05-22	13.97	14.08	0.14	1.00%	13.88	14.64	304678	43499	4.04%
2025-05-21	13.73	13.94	0.44	3.26%	13.73	14.09	210370	29205	2.79%
2025-05-20	13.40	13.50	0.09	0.67%	13.38	13.55	57175	7701	0.76%
2025-05-19	13.42	13.41	-0.01	-0.07%	13.29	13.49	43026	5754	0.57%
2025-05-16	13.40	13.42	0.03	0.22%	13.39	13.59	58312	7868	0.77%
2025-05-15	13.54	13.39	-0.15	-1.11%	13.38	13.56	54801	7365	0.73%
2025-05-14	13.45	13.54	0.10	0.74%	13.36	13.58	79035	10673	1.05%
2025-05-13	13.62	13.44	-0.10	-0.74%	13.40	13.62	87197	11746	1.16%
2025-05-12	13.40	13.54	0.15	1.12%	13.37	13.62	110172	14885	1.46%
2025-05-09	13.42	13.39	-0.03	-0.22%	13.27	13.45	73219	9767	0.97%
2025-05-08	13.44	13.42	-0.07	-0.52%	13.38	13.55	97688	13146	1.30%
2025-05-07	13.49	13.49	0.04	0.30%	13.38	13.56	113402	15284	1.50%
2025-05-06	13.22	13.45	0.27	2.05%	13.22	13.54	130226	17485	1.73%
2025-04-30	13.17	13.18	0.07	0.53%	13.16	13.39	99717	13208	1.32%
2025-04-29	13.17	13.11	-0.03	-0.23%	13.06	13.25	61134	8038	0.81%
2025-04-28	13.25	13.14	-0.06	-0.45%	13.08	13.29	69991	9236	0.93%
2025-04-25	13.28	13.20	0.20	1.54%	13.18	13.45	109563	14565	1.45%
2025-04-24	13.15	13.00	-0.14	-1.07%	12.97	13.23	57421	7503	0.76%