贵研铂业
SH600459 前复权 MAIN
18.02
0.00
(0.00%)
今开
18.05
最高
18.13
最低
17.91
昨收
18.02
振幅
1.22%
成交量
579.8万
交易日数
1205
数据区间
2021-10-08 ~ 2026-09-30
MA5
18.31
MA10
18.77
MA20
19.24
MA60
19.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.05 | 18.13 | 17.91 | 18.02 | 580万 |
| 2 | 2026-09-29 | 18.12 | 18.15 | 17.91 | 18.02 | 706万 |
| 3 | 2026-09-28 | 18.40 | 18.48 | 17.78 | 17.90 | 1,181万 |
| 4 | 2026-09-24 | 18.91 | 19.01 | 18.50 | 18.53 | 1,032万 |
| 5 | 2026-09-23 | 19.29 | 19.40 | 19.03 | 19.09 | 826万 |
| 6 | 2026-09-22 | 19.42 | 19.56 | 19.17 | 19.23 | 1,048万 |
| 7 | 2026-09-21 | 19.32 | 19.58 | 19.26 | 19.36 | 1,117万 |
| 8 | 2026-09-18 | 19.17 | 19.27 | 19.01 | 19.23 | 1,089万 |
| 9 | 2026-09-17 | 19.18 | 19.50 | 18.90 | 18.92 | 1,095万 |
| 10 | 2026-09-16 | 18.91 | 19.49 | 18.86 | 19.44 | 1,125万 |
| 11 | 2026-09-15 | 19.06 | 19.37 | 19.00 | 19.02 | 918万 |
| 12 | 2026-09-14 | 18.70 | 19.12 | 18.61 | 19.09 | 937万 |