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
2026-08-20	13.88	13.91	0.12	0.87%	13.86	14.06	22575	3149	0.97%
2026-08-19	14.52	13.79	-0.76	-5.22%	13.71	14.52	45920	6439	1.97%
2026-08-18	14.72	14.55	-0.21	-1.42%	14.45	14.86	25841	3768	1.11%
2026-08-17	14.41	14.76	0.26	1.79%	14.41	14.78	26308	3857	1.13%
2026-08-14	14.40	14.50	0.10	0.69%	14.36	14.55	24826	3589	1.07%
2026-08-13	14.73	14.40	-0.32	-2.17%	14.35	14.83	26047	3802	1.12%
2026-08-12	14.74	14.72	0.01	0.07%	14.68	14.83	20754	3059	0.89%
2026-08-11	14.98	14.71	-0.32	-2.13%	14.64	15.04	36775	5441	1.58%
2026-08-10	14.75	15.03	0.31	2.11%	14.63	15.05	42065	6243	1.81%
2026-08-07	14.78	14.72	0.03	0.20%	14.43	14.78	31078	4543	1.33%
2026-08-06	14.93	14.69	-0.18	-1.21%	14.59	14.95	38761	5720	1.66%
2026-08-05	14.58	14.87	0.30	2.06%	14.58	14.95	52986	7847	2.27%
2026-08-04	14.56	14.57	0.06	0.41%	14.45	14.62	26165	3803	1.12%
2026-08-03	14.24	14.51	0.25	1.75%	14.18	14.53	24356	3516	1.05%
2026-07-31	14.14	14.26	0.18	1.28%	14.14	14.45	31465	4505	1.35%
2026-07-30	14.16	14.08	-0.11	-0.78%	13.96	14.29	26392	3730	1.13%
2026-07-29	14.05	14.19	0.23	1.65%	13.88	14.23	28917	4069	1.24%
2026-07-28	13.79	13.98	-0.01	-0.07%	13.76	14.16	19478	2725	0.84%
2026-07-27	13.74	13.99	0.36	2.64%	13.64	13.99	18396	2555	0.79%
2026-07-24	14.03	13.63	-0.51	-3.61%	13.60	14.03	21834	3014	0.94%
2026-07-23	13.74	14.14	0.40	2.91%	13.70	14.18	26578	3713	1.14%
2026-07-22	13.80	13.74	-0.17	-1.22%	13.69	13.98	26831	3719	1.15%
2026-07-21	13.71	13.91	0.19	1.38%	13.22	13.95	41534	5659	1.78%
2026-07-20	14.08	13.72	-0.27	-1.93%	13.49	14.22	36669	5078	1.57%
2026-07-17	14.66	13.99	-0.67	-4.57%	13.99	14.75	39437	5648	1.69%
2026-07-16	14.59	14.66	-0.03	-0.20%	14.52	14.86	29176	4291	1.25%
2026-07-15	14.73	14.69	0.05	0.34%	14.51	14.88	23024	3384	0.99%
2026-07-14	14.57	14.64	0.05	0.34%	14.26	14.64	30911	4474	1.33%
2026-07-13	15.03	14.59	-0.54	-3.57%	14.56	15.10	39009	5729	1.67%
2026-07-10	14.84	15.13	0.31	2.09%	14.65	15.52	48799	7378	2.10%
2026-07-09	15.17	14.82	-0.39	-2.56%	14.40	15.22	58928	8662	2.53%
2026-07-08	15.76	15.21	-0.55	-3.49%	15.20	15.82	47380	7319	2.03%
2026-07-07	16.03	15.76	-0.26	-1.62%	15.68	16.19	35661	5658	1.53%
2026-07-06	16.51	16.02	-0.58	-3.49%	15.98	16.64	50651	8222	2.17%
2026-07-03	16.49	16.60	0.15	0.91%	16.47	16.84	50301	8354	2.16%
2026-07-02	16.66	16.45	-0.32	-1.91%	16.39	16.97	53971	9018	2.32%
2026-07-01	16.65	16.77	0.14	0.84%	16.40	16.95	66496	11120	2.85%
2026-06-30	15.96	16.63	0.57	3.55%	15.70	16.73	68713	11222	2.95%
2026-06-29	16.01	16.06	0.04	0.25%	15.65	16.22	62134	9868	2.67%
2026-06-26	16.40	16.02	-0.42	-2.55%	16.00	16.80	72043	11729	3.09%
2026-06-25	17.20	16.44	-0.86	-4.97%	16.41	17.25	95695	15933	4.11%
2026-06-24	17.64	17.30	-0.48	-2.70%	16.88	17.80	121672	20961	5.22%
2026-06-23	18.81	17.78	-1.16	-6.12%	17.66	18.82	153432	27878	6.59%
2026-06-22	18.09	18.94	0.79	4.35%	17.88	19.29	198463	37048	8.52%
2026-06-18	17.01	18.15	1.33	7.91%	16.78	18.71	196741	35223	8.45%
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%