金天钛业 (688750) - 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
2026-06-17	17.43	16.82	-0.73	-4.16%	16.62	17.43	121422	20433	5.21%
2026-06-16	18.06	17.55	-1.08	-5.80%	17.40	18.29	142146	25043	6.10%
2026-06-15	18.23	18.63	0.24	1.31%	17.92	18.85	96163	17775	4.13%
2026-06-12	16.48	18.39	2.19	13.52%	16.39	18.44	109499	19147	4.70%
2026-06-11	15.94	16.20	0.25	1.57%	15.75	16.26	28490	4584	1.22%
2026-06-10	15.98	15.95	-0.21	-1.30%	15.71	16.49	24325	3892	1.04%
2026-06-09	15.90	16.16	0.31	1.96%	15.75	16.18	24643	3948	1.06%
2026-06-08	16.41	15.85	-0.81	-4.86%	15.76	16.51	38511	6217	1.65%
2026-06-05	16.51	16.66	0.13	0.79%	16.27	16.95	26904	4480	1.16%
2026-06-04	16.88	16.53	-0.43	-2.54%	16.40	16.94	34696	5752	1.49%
2026-06-03	17.30	16.96	-0.25	-1.45%	16.89	17.30	24700	4226	1.06%
2026-06-02	17.44	17.21	-0.10	-0.58%	16.97	17.44	23207	3990	1.00%
2026-06-01	17.31	17.31	-0.05	-0.29%	17.24	17.60	26412	4602	1.13%
2026-05-29	18.22	17.36	-0.79	-4.35%	17.21	18.23	49683	8739	2.13%
2026-05-28	17.68	18.15	0.50	2.83%	17.51	18.23	33094	5945	1.42%
2026-05-27	18.12	17.65	-0.53	-2.92%	17.60	18.32	32869	5855	1.41%
2026-05-26	18.14	18.18	0.00	0.00%	17.73	18.18	30029	5380	1.29%
2026-05-25	18.58	18.18	-0.16	-0.87%	17.98	18.67	33652	6138	1.44%
2026-05-22	17.86	18.34	0.59	3.32%	17.67	18.42	39049	7079	1.68%
2026-05-21	18.10	17.75	-0.37	-2.04%	17.68	18.87	51228	9362	2.20%
2026-05-20	18.32	18.12	-0.26	-1.41%	17.87	18.42	31440	5682	1.35%
2026-05-19	18.44	18.38	-0.07	-0.38%	18.08	18.63	29131	5330	1.25%
2026-05-18	18.27	18.45	0.13	0.71%	18.11	18.53	28869	5305	1.24%
2026-05-15	18.80	18.32	-0.43	-2.29%	18.24	18.92	43874	8129	1.88%
2026-05-14	19.35	18.75	-0.61	-3.15%	18.70	19.39	40668	7705	1.75%
2026-05-13	19.17	19.36	0.18	0.94%	19.17	19.50	38306	7416	1.64%
2026-05-12	19.47	19.18	-0.20	-1.03%	19.05	19.47	37046	7120	1.59%
2026-05-11	19.45	19.38	-0.14	-0.72%	19.27	19.57	44962	8724	1.93%
2026-05-08	19.03	19.52	0.62	3.28%	19.03	19.52	63320	12235	2.72%
2026-05-07	18.95	18.90	-0.04	-0.21%	18.86	19.03	34782	6581	1.49%
2026-05-06	18.70	18.94	0.26	1.39%	18.70	19.05	37486	7105	1.61%
2026-04-30	18.38	18.68	0.25	1.36%	18.30	18.69	29910	5552	1.28%
2026-04-29	18.10	18.43	0.28	1.54%	18.06	18.51	22574	4144	0.97%
2026-04-28	18.52	18.15	-0.39	-2.10%	18.13	18.60	28497	5203	1.22%
2026-04-27	18.65	18.54	0.05	0.27%	18.29	18.65	26433	4885	1.13%
2026-04-24	18.61	18.49	-0.12	-0.64%	18.37	18.69	21312	3941	0.91%
2026-04-23	19.10	18.61	-0.54	-2.82%	18.57	19.19	34598	6498	1.49%
2026-04-22	18.71	19.15	0.29	1.54%	18.71	19.16	29822	5641	1.28%
2026-04-21	18.95	18.86	-0.18	-0.95%	18.69	19.00	30852	5801	1.32%
2026-04-20	18.75	19.04	0.24	1.28%	18.61	19.04	36931	6989	1.59%
2026-04-17	18.38	18.80	0.35	1.90%	18.26	18.83	46030	8595	1.98%
2026-04-16	18.35	18.45	0.21	1.15%	18.19	18.49	27620	5072	1.19%
2026-04-15	18.26	18.24	0.10	0.55%	18.21	18.54	37905	6964	1.63%
2026-04-14	18.12	18.14	0.15	0.83%	17.96	18.17	26235	4740	1.13%
2026-04-13	17.96	17.99	0.00	0.00%	17.81	18.07	20477	3675	0.88%
2026-04-10	17.97	17.99	0.12	0.67%	17.97	18.24	22641	4095	0.97%
2026-04-09	18.11	17.87	-0.36	-1.97%	17.87	18.15	22472	4047	0.96%
2026-04-08	17.82	18.23	0.75	4.29%	17.82	18.23	34781	6279	1.49%
2026-04-07	17.20	17.48	0.25	1.45%	17.20	17.48	16139	2805	0.69%
2026-04-03	17.58	17.23	-0.32	-1.82%	17.20	17.60	19878	3448	0.85%
2026-04-02	17.89	17.55	-0.52	-2.88%	17.39	18.05	29091	5142	1.25%
2026-04-01	18.00	18.07	0.37	2.09%	17.81	18.10	30007	5401	1.29%
2026-03-31	17.93	17.70	-0.28	-1.56%	17.63	18.09	25430	4549	1.09%
2026-03-30	17.68	17.98	0.10	0.56%	17.61	18.03	21240	3792	0.91%
2026-03-27	17.48	17.88	0.29	1.65%	17.38	18.03	24355	4325	1.05%
2026-03-26	18.10	17.59	-0.48	-2.66%	17.54	18.11	30153	5355	1.29%
2026-03-25	17.57	18.07	0.66	3.79%	17.57	18.14	48133	8616	2.07%
2026-03-24	17.46	17.41	0.53	3.14%	16.93	17.48	40102	6895	1.72%
2026-03-23	17.53	16.88	-1.25	-6.89%	16.86	17.90	65209	11343	2.80%
2026-03-20	18.55	18.13	-0.38	-2.05%	18.12	18.68	39741	7275	1.71%
2026-03-19	19.10	18.51	-0.78	-4.04%	18.45	19.10	55294	10352	2.37%
2026-03-18	19.24	19.29	0.04	0.21%	19.06	19.39	36543	7029	1.57%
2026-03-17	19.95	19.25	-0.63	-3.17%	19.21	19.95	48794	9558	2.09%
2026-03-16	19.82	19.88	-0.05	-0.25%	19.52	20.02	47724	9428	2.05%
2026-03-13	20.40	19.93	-0.64	-3.11%	19.92	20.50	61649	12422	2.65%
2026-03-12	20.57	20.57	-0.02	-0.10%	20.22	20.79	61252	12557	2.63%
2026-03-11	20.80	20.59	-0.17	-0.82%	20.52	21.17	66067	13742	2.84%
2026-03-10	20.30	20.76	0.67	3.33%	20.21	20.77	62029	12742	2.66%
2026-03-09	20.33	20.09	-0.54	-2.62%	19.65	20.33	72889	14542	3.13%