金浦钛业(000545)股票行情
金浦钛业(000545)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 3.40 | 3.44 | 0.06 | 1.78% | 3.37 | 3.53 | 932855 | 32055.90 | 9.47% |
| 2026-03-24 | 3.30 | 3.38 | 0.19 | 5.96% | 3.14 | 3.38 | 986587 | 32333.40 | 10.01% |
| 2026-03-23 | 3.21 | 3.19 | -0.10 | -3.04% | 3.13 | 3.45 | 1165302 | 38350.98 | 11.83% |
| 2026-03-20 | 3.41 | 3.29 | -0.26 | -7.32% | 3.28 | 3.52 | 1105218 | 37198.59 | 11.22% |
| 2026-03-19 | 3.81 | 3.55 | -0.24 | -6.33% | 3.46 | 3.89 | 1524785 | 54772.35 | 15.47% |
| 2026-03-18 | 3.91 | 3.79 | -0.16 | -4.05% | 3.64 | 3.94 | 1403578 | 52654.95 | 14.24% |
| 2026-03-17 | 4.00 | 3.95 | -0.13 | -3.19% | 3.85 | 4.14 | 1872225 | 74453.46 | 19.00% |
| 2026-03-16 | 3.86 | 4.08 | 0.14 | 3.55% | 3.86 | 4.33 | 2601511 | 107848.32 | 26.40% |
| 2026-03-13 | 3.92 | 3.94 | 0.00 | 0.00% | 3.87 | 4.14 | 2442700 | 98039.55 | 24.79% |
| 2026-03-12 | 4.16 | 3.94 | 0.11 | 2.87% | 3.91 | 4.16 | 3299826 | 131868.23 | 33.49% |
| 2026-03-11 | 3.45 | 3.83 | 0.35 | 10.06% | 3.39 | 3.83 | 1400011 | 50836.69 | 14.21% |
| 2026-03-10 | 3.58 | 3.48 | -0.14 | -3.87% | 3.45 | 3.59 | 1348524 | 47006.29 | 13.68% |
| 2026-03-09 | 3.76 | 3.62 | -0.13 | -3.47% | 3.56 | 3.78 | 2422697 | 88151.81 | 24.59% |
| 2026-03-06 | 3.41 | 3.75 | 0.34 | 9.97% | 3.40 | 3.75 | 2105688 | 77521.32 | 21.37% |
| 2026-03-05 | 3.49 | 3.41 | 0.01 | 0.29% | 3.31 | 3.53 | 1002727 | 34140.46 | 10.18% |
| 2026-03-04 | 3.27 | 3.40 | -0.07 | -2.02% | 3.27 | 3.52 | 1263636 | 42783.71 | 12.82% |
| 2026-03-03 | 3.63 | 3.47 | -0.01 | -0.29% | 3.40 | 3.70 | 1958585 | 69284.17 | 19.88% |
| 2026-03-02 | 3.63 | 3.48 | -0.04 | -1.14% | 3.40 | 3.72 | 1869573 | 65638.38 | 18.97% |
| 2026-02-27 | 3.50 | 3.52 | 0.17 | 5.07% | 3.44 | 3.69 | 2472783 | 87263.76 | 25.09% |
| 2026-02-26 | 3.48 | 3.35 | -0.07 | -2.05% | 3.32 | 3.56 | 2239259 | 75924.41 | 22.72% |
| 2026-02-25 | 3.17 | 3.42 | 0.31 | 9.97% | 3.16 | 3.42 | 1634734 | 54083.80 | 16.59% |
| 2026-02-24 | 2.90 | 3.11 | 0.28 | 9.89% | 2.90 | 3.11 | 775758 | 23642.11 | 7.87% |
| 2026-02-13 | 2.91 | 2.83 | -0.08 | -2.75% | 2.82 | 2.93 | 447269 | 12788.28 | 4.54% |
| 2026-02-12 | 3.05 | 2.91 | -0.14 | -4.59% | 2.91 | 3.07 | 583220 | 17219.05 | 5.92% |
| 2026-02-11 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.10 | 448249 | 13715.51 | 4.55% |
| 2026-02-10 | 3.07 | 3.04 | 0.02 | 0.66% | 3.02 | 3.08 | 459922 | 14025.25 | 4.67% |
| 2026-02-09 | 3.02 | 3.02 | 0.07 | 2.37% | 2.97 | 3.09 | 527198 | 15999.49 | 5.35% |
| 2026-02-06 | 2.85 | 2.95 | 0.07 | 2.43% | 2.84 | 3.01 | 422393 | 12496.10 | 4.29% |
| 2026-02-05 | 2.93 | 2.88 | -0.07 | -2.37% | 2.87 | 3.01 | 336248 | 9828.64 | 3.41% |
| 2026-02-04 | 2.90 | 2.95 | 0.07 | 2.43% | 2.86 | 2.95 | 298135 | 8685.91 | 3.03% |
| 2026-02-03 | 2.89 | 2.88 | 0.05 | 1.77% | 2.84 | 2.92 | 307273 | 8811.53 | 3.12% |
| 2026-02-02 | 2.95 | 2.83 | -0.12 | -4.07% | 2.83 | 2.96 | 396577 | 11437.59 | 4.02% |
| 2026-01-30 | 3.03 | 2.95 | -0.12 | -3.91% | 2.85 | 3.05 | 587684 | 17278.29 | 5.96% |
| 2026-01-29 | 3.16 | 3.07 | -0.11 | -3.46% | 3.05 | 3.17 | 511382 | 15825.89 | 5.19% |
| 2026-01-28 | 3.08 | 3.18 | 0.13 | 4.26% | 3.00 | 3.22 | 831627 | 26099.38 | 8.44% |
| 2026-01-27 | 3.10 | 3.05 | -0.08 | -2.56% | 2.97 | 3.12 | 533532 | 16144.37 | 5.41% |
| 2026-01-26 | 3.09 | 3.13 | 0.04 | 1.29% | 3.07 | 3.19 | 679765 | 21292.78 | 6.90% |
| 2026-01-23 | 3.03 | 3.09 | 0.09 | 3.00% | 3.01 | 3.09 | 502455 | 15327.78 | 5.10% |
| 2026-01-22 | 2.96 | 3.00 | 0.03 | 1.01% | 2.89 | 3.02 | 790714 | 23503.66 | 8.02% |
| 2026-01-21 | 2.82 | 2.97 | 0.15 | 5.32% | 2.80 | 3.10 | 1303205 | 38799.49 | 13.23% |
| 2026-01-20 | 2.81 | 2.82 | 0.02 | 0.71% | 2.75 | 2.88 | 545754 | 15250.87 | 5.54% |
| 2026-01-19 | 2.74 | 2.80 | -0.24 | -7.89% | 2.74 | 2.82 | 1062072 | 29370.54 | 10.78% |
| 2026-01-16 | 3.13 | 3.04 | -0.09 | -2.88% | 3.02 | 3.14 | 378864 | 11618.29 | 3.84% |
| 2026-01-15 | 3.10 | 3.13 | 0.01 | 0.32% | 3.08 | 3.17 | 381969 | 11935.76 | 3.88% |
| 2026-01-14 | 3.15 | 3.12 | -0.04 | -1.27% | 3.06 | 3.17 | 566418 | 17726.87 | 5.75% |
| 2026-01-13 | 3.21 | 3.16 | -0.05 | -1.56% | 3.13 | 3.26 | 583326 | 18596.34 | 5.92% |
| 2026-01-12 | 3.20 | 3.21 | 0.05 | 1.58% | 3.16 | 3.24 | 669747 | 21385.06 | 6.80% |
| 2026-01-09 | 3.10 | 3.16 | 0.07 | 2.27% | 3.06 | 3.20 | 727353 | 22800.03 | 7.38% |
| 2026-01-08 | 3.09 | 3.09 | 0.04 | 1.31% | 3.02 | 3.11 | 713936 | 21998.71 | 7.25% |
| 2026-01-07 | 3.13 | 3.05 | -0.07 | -2.24% | 3.01 | 3.13 | 1006360 | 30726.16 | 10.21% |
| 2026-01-06 | 2.87 | 3.12 | 0.28 | 9.86% | 2.87 | 3.12 | 839709 | 25558.25 | 8.52% |
| 2026-01-05 | 2.84 | 2.84 | 0.02 | 0.71% | 2.83 | 2.95 | 337190 | 9614.28 | 3.42% |
| 2025-12-31 | 2.95 | 2.82 | -0.09 | -3.09% | 2.80 | 2.97 | 326760 | 9274.99 | 3.32% |
| 2025-12-30 | 2.98 | 2.91 | -0.11 | -3.64% | 2.86 | 2.99 | 396086 | 11542.63 | 4.02% |
| 2025-12-29 | 3.01 | 3.02 | 0.04 | 1.34% | 2.98 | 3.09 | 599956 | 18153.58 | 6.09% |
| 2025-12-26 | 2.88 | 2.98 | 0.12 | 4.20% | 2.88 | 3.11 | 1023440 | 30666.90 | 10.39% |
| 2025-12-25 | 2.88 | 2.86 | -0.01 | -0.35% | 2.82 | 2.88 | 216994 | 6179.70 | 2.20% |
| 2025-12-24 | 2.88 | 2.87 | -0.02 | -0.69% | 2.83 | 2.89 | 222499 | 6355.61 | 2.26% |
| 2025-12-23 | 2.94 | 2.89 | -0.02 | -0.69% | 2.85 | 2.95 | 275235 | 7969.09 | 2.79% |
| 2025-12-22 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.93 | 204754 | 5947.56 | 2.08% |
| 2025-12-19 | 2.81 | 2.89 | 0.08 | 2.85% | 2.79 | 2.90 | 299851 | 8571.76 | 3.04% |
| 2025-12-18 | 2.79 | 2.81 | 0.00 | 0.00% | 2.77 | 2.86 | 225117 | 6367.08 | 2.28% |
| 2025-12-17 | 2.79 | 2.81 | 0.01 | 0.36% | 2.72 | 2.83 | 254441 | 7079.77 | 2.58% |
| 2025-12-16 | 2.90 | 2.80 | -0.06 | -2.10% | 2.79 | 2.92 | 363059 | 10308.04 | 3.68% |
| 2025-12-15 | 2.81 | 2.86 | 0.03 | 1.06% | 2.78 | 2.89 | 268914 | 7660.62 | 2.73% |
| 2025-12-12 | 2.90 | 2.83 | -0.05 | -1.74% | 2.82 | 2.92 | 280425 | 8043.20 | 2.85% |
| 2025-12-11 | 3.00 | 2.88 | -0.12 | -4.00% | 2.88 | 3.04 | 414842 | 12163.09 | 4.21% |
| 2025-12-10 | 3.03 | 3.00 | -0.04 | -1.32% | 2.96 | 3.07 | 330862 | 9901.29 | 3.36% |
| 2025-12-09 | 3.13 | 3.04 | -0.10 | -3.18% | 3.02 | 3.13 | 362370 | 11065.15 | 3.68% |
| 2025-12-08 | 3.14 | 3.14 | 0.02 | 0.64% | 3.06 | 3.15 | 502288 | 15608.73 | 5.10% |
| 2025-12-05 | 3.06 | 3.12 | 0.08 | 2.63% | 3.01 | 3.15 | 458008 | 14178.60 | 4.65% |
| 2025-12-04 | 3.15 | 3.04 | -0.12 | -3.80% | 3.02 | 3.17 | 528285 | 16239.38 | 5.36% |
| 2025-12-03 | 3.13 | 3.16 | 0.03 | 0.96% | 3.08 | 3.20 | 798371 | 25093.22 | 8.10% |
| 2025-12-02 | 3.17 | 3.13 | -0.06 | -1.88% | 3.10 | 3.18 | 685266 | 21417.59 | 6.95% |
| 2025-12-01 | 3.17 | 3.19 | 0.02 | 0.63% | 3.11 | 3.26 | 1355772 | 42770.13 | 13.76% |
| 2025-11-28 | 2.88 | 3.17 | 0.29 | 10.07% | 2.88 | 3.17 | 413784 | 12889.50 | 4.20% |
| 2025-11-27 | 2.88 | 2.88 | 0.03 | 1.05% | 2.84 | 2.93 | 319156 | 9174.90 | 3.24% |
| 2025-11-26 | 2.89 | 2.85 | -0.04 | -1.38% | 2.84 | 2.97 | 374166 | 10853.26 | 3.80% |
| 2025-11-25 | 2.79 | 2.89 | 0.12 | 4.33% | 2.74 | 2.90 | 434233 | 12359.98 | 4.41% |
| 2025-11-24 | 2.76 | 2.77 | 0.01 | 0.36% | 2.71 | 2.84 | 509588 | 14039.95 | 5.17% |
深证大盘股票行情在线 K线走势图
金浦钛业(000545)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
