宝钛股份

600456
🏛️ 中国 →
31.58
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.13 31.14 30.90 31.04 931.1K
09:35 31.04 31.12 31.04 31.08 307.4K
09:40 31.06 31.38 31.05 31.26 469.7K
09:45 31.25 31.37 31.15 31.21 337.2K
09:50 31.22 31.24 31.11 31.11 266.7K
09:55 31.11 31.12 31.05 31.05 177.8K
10:00 31.02 31.11 31.01 31.11 179.8K
10:05 31.10 31.15 31.09 31.11 150.5K
10:10 31.10 31.12 31.08 31.10 149.9K
10:15 31.10 31.11 31.04 31.04 110.7K
10:20 31.03 31.05 31.02 31.04 53.7K
10:25 31.04 31.10 31.03 31.10 78.9K
10:30 31.08 31.11 31.05 31.05 87.3K
10:35 31.05 31.08 31.05 31.06 64.3K
10:40 31.06 31.07 30.98 31.02 194.8K
10:45 31.02 31.02 30.96 30.98 92.5K
10:50 30.98 30.99 30.97 30.97 53.9K
10:55 30.98 30.99 30.96 30.98 46.1K
11:00 30.99 31.00 30.95 30.95 112.9K
11:05 30.96 30.96 30.88 30.90 172.5K
11:10 30.89 30.93 30.87 30.87 86.7K
11:15 30.87 30.90 30.85 30.87 76.7K
11:20 30.86 30.95 30.86 30.95 50.4K
11:25 30.95 30.96 30.92 30.92 55.8K
13:00 30.93 30.93 30.88 30.89 56.0K
13:05 30.88 30.97 30.88 30.97 46.6K
13:10 30.95 30.98 30.92 30.98 70.4K
13:15 30.96 30.97 30.92 30.92 52.5K
13:20 30.92 30.93 30.92 30.92 100.6K
13:25 30.93 30.93 30.92 30.92 131.5K
13:30 30.94 31.00 30.94 30.95 117.9K
13:35 30.95 30.95 30.93 30.93 91.9K
13:40 30.93 30.94 30.89 30.89 79.8K
13:45 30.90 30.90 30.87 30.87 98.1K
13:50 30.87 30.88 30.86 30.86 58.2K
13:55 30.86 30.87 30.83 30.83 197.2K
14:00 30.84 30.84 30.79 30.82 173.2K
14:05 30.82 30.84 30.78 30.84 110.3K
14:10 30.84 30.84 30.79 30.81 81.2K
14:15 30.81 30.81 30.77 30.78 97.9K
14:20 30.79 30.85 30.79 30.85 72.4K
14:25 30.85 30.86 30.83 30.85 63.9K
14:30 30.85 30.92 30.85 30.92 140.3K
14:35 30.93 30.94 30.91 30.91 68.3K
14:40 30.92 30.93 30.91 30.92 73.7K
14:45 30.91 31.01 30.91 31.00 151.1K
14:50 31.00 31.00 30.96 30.98 135.1K
14:55 30.97 31.00 30.96 30.98 77.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.42 31.58 30.92 31.58 6.2M
2025-09-26 31.06 31.50 31.00 31.20 5.7M
2025-09-25 31.31 31.50 31.00 31.13 6.7M
2025-09-24 30.83 31.32 30.81 31.31 5.2M
2025-09-23 31.05 31.19 30.43 31.08 5.7M
2025-09-22 31.17 31.45 30.77 30.95 6.7M
2025-09-19 30.68 31.58 30.46 31.58 10.1M
2025-09-18 31.20 31.20 30.45 30.65 9.4M
2025-09-17 31.20 31.38 31.01 31.20 6.6M
2025-09-16 31.51 31.65 31.01 31.24 7.6M
2025-09-15 32.16 32.26 31.48 31.50 8.9M
2025-09-12 31.78 32.47 31.68 32.15 10.2M
2025-09-11 31.39 31.78 31.12 31.77 7.3M
2025-09-10 31.83 31.90 31.38 31.47 6.2M
2025-09-09 31.87 32.12 31.51 31.84 7.4M
2025-09-08 31.70 32.15 31.61 31.82 7.5M
2025-09-05 31.05 31.62 31.00 31.61 7.6M
2025-09-04 31.50 31.76 30.65 30.99 9.9M
2025-09-03 32.85 33.02 31.43 31.53 12.5M
2025-09-02 33.00 33.19 32.40 32.88 12.2M
2025-09-01 33.12 33.14 32.68 33.05 13.2M
2025-08-29 32.45 32.97 32.25 32.93 13.5M
2025-08-28 32.10 32.68 31.56 32.45 13.3M
2025-08-27 32.99 33.08 32.10 32.11 14.1M
2025-08-26 33.49 33.49 32.75 32.93 18.5M
2025-08-25 33.27 34.05 33.27 33.86 18.8M
2025-08-22 33.24 33.49 33.05 33.23 11.4M
2025-08-21 33.50 33.59 32.90 33.09 12.6M
2025-08-20 32.80 33.85 32.70 33.37 18.3M
2025-08-19 33.32 33.53 32.73 32.90 15.7M
2025-08-18 33.08 33.67 32.55 33.40 28.5M
2025-08-15 31.49 32.08 31.35 32.00 9.0M
2025-08-14 32.16 32.17 31.48 31.56 9.1M
2025-08-13 31.81 32.33 31.77 32.16 11.0M
2025-08-12 32.01 32.05 31.52 31.80 9.4M
2025-08-11 31.93 32.23 31.82 32.05 10.0M
2025-08-08 31.93 32.38 31.82 31.92 10.0M
2025-08-07 33.06 33.08 31.74 31.95 14.4M
2025-08-06 31.72 33.46 31.60 32.62 25.8M
2025-08-05 31.57 31.64 31.34 31.50 6.4M
2025-08-04 30.69 31.58 30.62 31.51 8.1M
2025-08-01 30.98 30.99 30.56 30.73 6.6M
2025-07-31 31.60 31.75 30.80 30.90 11.3M
2025-07-30 32.16 32.49 31.50 31.79 10.1M
2025-07-29 31.80 32.13 31.63 32.05 8.4M
2025-07-28 31.87 32.03 31.51 31.86 7.8M
2025-07-25 32.20 32.20 31.76 32.03 10.6M
2025-07-24 31.23 32.25 31.15 32.25 15.2M
2025-07-23 31.73 31.73 31.12 31.24 9.8M
2025-07-22 31.70 32.19 31.60 32.10 12.2M
2025-07-21 31.70 31.85 31.49 31.79 10.3M
2025-07-18 31.10 31.67 31.09 31.65 12.3M
2025-07-17 31.23 31.23 30.91 31.14 6.9M
2025-07-16 30.67 31.16 30.62 31.06 5.9M
2025-07-15 30.90 31.28 30.51 30.72 6.7M
2025-07-14 31.26 31.26 30.94 30.95 6.0M
2025-07-11 30.88 31.50 30.73 31.23 11.9M
2025-07-10 30.45 30.84 30.41 30.83 7.1M
2025-07-09 30.84 30.91 30.33 30.46 8.1M
2025-07-08 30.78 30.94 30.66 30.83 6.8M
2025-07-07 30.63 30.89 30.52 30.69 5.6M
2025-07-04 31.03 31.16 30.50 30.63 11.8M
2025-07-03 31.50 31.86 31.00 31.19 14.1M
2025-07-02 32.57 32.77 31.33 31.41 29.6M
2025-07-01 31.31 31.78 31.20 31.61 12.5M
2025-06-30 31.13 31.50 31.00 31.43 12.7M
2025-06-27 30.88 31.30 30.80 31.01 10.4M
2025-06-26 30.68 31.39 30.59 30.90 18.3M
2025-06-25 29.56 30.85 29.50 30.59 19.4M
2025-06-24 29.26 29.51 29.05 29.45 5.8M
2025-06-23 29.00 29.26 28.85 29.20 3.7M
2025-06-20 29.27 29.34 28.95 28.95 5.4M
2025-06-19 29.79 29.79 29.14 29.27 7.0M
2025-06-18 29.95 30.00 29.57 29.88 5.3M
2025-06-17 29.65 30.47 29.60 30.02 8.4M
2025-06-16 29.89 30.03 29.58 29.71 7.3M
2025-06-13 30.07 30.28 29.73 29.88 7.8M
2025-06-12 30.15 30.19 29.85 29.90 5.4M
2025-06-11 30.11 30.51 30.10 30.26 6.7M
2025-06-10 30.45 30.49 29.81 30.02 7.7M
2025-06-09 29.97 30.68 29.81 30.45 12.0M
2025-06-06 29.60 30.06 29.58 29.88 8.9M
2025-06-05 29.72 29.72 29.46 29.52 5.4M
2025-06-04 29.41 29.75 29.41 29.69 5.9M
2025-06-03 29.30 29.58 29.25 29.39 6.1M
2025-05-30 29.41 29.55 29.09 29.33 5.4M
2025-05-29 29.25 29.52 29.04 29.40 6.7M
2025-05-28 29.00 29.78 28.96 29.23 6.2M
2025-05-27 29.39 29.39 28.90 29.03 4.4M
2025-05-26 29.16 29.40 29.02 29.40 4.4M
2025-05-23 29.30 29.58 29.00 29.02 4.6M
2025-05-22 29.82 29.84 29.29 29.32 6.7M
2025-05-21 29.86 29.98 29.60 29.90 5.9M
2025-05-20 29.81 29.97 29.63 29.85 4.9M
2025-05-19 30.21 30.28 29.72 29.85 5.9M
2025-05-16 29.64 30.41 29.61 30.15 9.7M
2025-05-15 30.23 30.29 29.67 29.73 8.3M
2025-05-14 30.30 30.51 30.10 30.26 8.0M
2025-05-13 31.30 31.33 30.23 30.32 12.4M
2025-05-12 30.49 31.51 30.36 30.96 17.4M
2025-05-09 30.90 30.98 30.13 30.24 8.8M
2025-05-08 30.45 30.87 30.10 30.80 11.7M
2025-05-07 30.00 30.86 29.89 30.51 16.1M
2025-05-06 29.16 29.86 29.11 29.79 12.4M
2025-04-30 29.05 29.37 29.00 29.18 8.9M
2025-04-29 29.31 29.52 28.75 29.23 22.9M
2025-04-28 31.85 31.88 31.03 31.18 10.8M
2025-04-25 31.36 32.30 31.08 31.73 20.4M
2025-04-24 31.89 31.89 31.36 31.49 9.7M
2025-04-23 31.73 32.43 31.51 31.91 16.1M
2025-04-22 31.95 31.95 31.51 31.66 11.5M
2025-04-21 31.08 32.00 30.86 31.95 17.0M
2025-04-18 30.70 31.27 30.46 30.93 11.8M
2025-04-17 30.26 31.39 30.15 30.75 12.1M
2025-04-16 30.85 31.18 30.05 30.40 10.7M
2025-04-15 30.96 31.50 30.65 30.78 11.8M
2025-04-14 31.52 31.70 30.86 30.97 15.8M
2025-04-11 30.90 31.39 30.80 31.13 14.8M
2025-04-10 30.90 31.35 30.39 30.68 21.5M
2025-04-09 28.18 30.50 27.51 30.30 27.5M
2025-04-08 29.00 29.42 28.22 28.79 19.8M
2025-04-07 30.00 30.30 28.75 28.75 18.1M
2025-04-03 32.10 32.39 31.70 31.94 12.1M
2025-04-02 32.80 32.98 32.25 32.40 13.1M
2025-04-01 33.12 33.59 32.72 32.82 17.4M
2025-03-31 33.80 33.98 32.67 33.09 17.9M
2025-03-28 34.30 34.45 33.70 33.80 17.8M
2025-03-27 35.05 35.67 34.02 34.26 26.2M
2025-03-26 35.00 36.62 35.00 35.20 30.8M
2025-03-25 37.00 37.47 35.51 35.51 42.8M
2025-03-24 36.68 38.86 35.78 38.38 52.9M
2025-03-21 35.92 39.08 35.89 36.68 67.4M
2025-03-20 33.82 36.60 33.50 35.81 51.5M
2025-03-19 34.28 35.18 33.70 34.03 36.1M
2025-03-18 34.63 36.18 34.50 35.02 51.3M
2025-03-17 36.80 38.05 35.03 35.33 77.0M
2025-03-14 36.14 36.15 34.00 36.15 81.1M
2025-03-13 29.87 32.86 29.60 32.86 38.2M
2025-03-12 30.45 30.53 29.83 29.87 9.0M
2025-03-11 29.89 30.44 29.69 30.29 10.5M
2025-03-10 30.23 30.36 29.82 30.02 13.1M
2025-03-07 28.80 30.38 28.71 29.86 19.9M
2025-03-06 28.64 28.88 28.39 28.80 6.5M
2025-03-05 28.48 28.89 28.21 28.63 6.5M
2025-03-04 27.77 28.51 27.67 28.48 7.1M
2025-03-03 27.45 28.25 27.45 27.74 7.6M
2025-02-28 28.10 28.29 27.32 27.38 9.0M
2025-02-27 28.57 28.57 27.87 28.22 6.5M
2025-02-26 28.31 28.59 28.20 28.57 5.6M
2025-02-25 28.39 29.21 27.98 28.35 8.0M
2025-02-24 28.70 28.84 28.40 28.46 5.6M
2025-02-21 28.80 28.88 28.52 28.77 6.2M
2025-02-20 28.45 28.90 28.38 28.76 6.0M
2025-02-19 28.20 28.44 28.01 28.44 5.5M
2025-02-18 28.83 28.84 27.95 28.12 8.0M
2025-02-17 29.26 29.31 28.69 28.80 6.6M
2025-02-14 29.15 29.36 29.07 29.20 4.9M
2025-02-13 29.71 29.79 29.11 29.20 7.3M
2025-02-12 29.90 30.12 29.51 29.69 6.3M
2025-02-11 30.43 30.59 29.96 30.05 4.4M
2025-02-10 30.65 31.00 30.23 30.43 7.2M
2025-02-07 29.78 31.10 29.47 30.92 12.9M
2025-02-06 29.30 29.78 28.90 29.78 6.4M
2025-02-05 29.28 29.58 28.81 29.32 5.8M
2025-01-27 28.99 29.52 28.99 29.12 4.2M
2025-01-24 29.65 29.86 28.88 28.95 6.8M
2025-01-23 29.96 30.26 29.64 29.64 6.8M
2025-01-22 29.55 30.10 29.48 29.86 9.0M
2025-01-21 28.66 29.67 28.62 29.65 9.6M
2025-01-20 27.95 29.00 27.87 28.63 6.2M
2025-01-17 27.53 28.15 27.41 27.88 3.7M
2025-01-16 27.60 27.96 27.34 27.56 3.9M
2025-01-15 27.80 27.87 27.46 27.57 3.9M
2025-01-14 27.20 27.88 26.98 27.82 5.7M
2025-01-13 26.70 27.50 26.56 27.16 4.1M
2025-01-10 27.31 27.68 26.96 27.00 4.9M
2025-01-09 26.60 27.46 26.55 27.31 6.2M
2025-01-08 27.23 27.23 26.26 26.71 4.7M
2025-01-07 27.06 27.30 26.85 27.23 3.2M
2025-01-06 27.11 27.56 26.79 27.06 4.4M
2025-01-03 27.45 27.99 26.90 27.05 5.1M
2025-01-02 28.48 28.50 27.18 27.40 6.2M