宝钛股份
SH600456 Forward-adjusted MAIN
24.63
+0.05
(+0.20%)
Open
24.59
High
24.76
Low
24.55
Prev close
24.58
Amplitude
0.85%
Volume
165.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
24.82
MA10
25.12
MA20
25.84
MA60
27.03
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.59 | 24.76 | 24.55 | 24.63 | 165万 |
| 2 | 2026-09-29 | 24.39 | 24.75 | 24.35 | 24.58 | 203万 |
| 3 | 2026-09-28 | 25.01 | 25.07 | 24.27 | 24.37 | 380万 |
| 4 | 2026-09-24 | 25.32 | 25.65 | 25.08 | 25.08 | 289万 |
| 5 | 2026-09-23 | 25.64 | 25.73 | 25.43 | 25.45 | 214万 |
| 6 | 2026-09-22 | 25.93 | 25.95 | 25.62 | 25.64 | 316万 |
| 7 | 2026-09-21 | 25.26 | 25.81 | 25.26 | 25.69 | 375万 |
| 8 | 2026-09-18 | 25.16 | 25.42 | 25.10 | 25.25 | 359万 |
| 9 | 2026-09-17 | 25.38 | 25.54 | 25.00 | 25.00 | 450万 |
| 10 | 2026-09-16 | 25.50 | 25.67 | 25.32 | 25.55 | 337万 |
| 11 | 2026-09-15 | 25.86 | 25.96 | 25.50 | 25.53 | 322万 |
| 12 | 2026-09-14 | 26.15 | 26.15 | 25.82 | 25.86 | 378万 |
52W
Data range
24.27
1.7%
45.10
High/low over the last 250 trading days, and where the price sits.
← Stocks