宝钛股份(600456)股票信息
| 股票代码 | 600456 |
| 股票名称 | 宝钛股份 |
| 最新价/元 | 31.70 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 0.80 |
| 买入/元 | 31.69 |
| 卖出/元 | 31.71 |
| 昨收/元 | 31.45 |
| 今开/元 | 31.50 |
| 最高/元 | 32.55 |
| 最低/元 | 31.39 |
| 成交量/手 | 121423.48 |
| 成交额/万 | 38837.57 |
| 股净值/元 | 27.83 |
| 市净率 | 2.24 |
| 总市值/万 | 1514554.80 |
| 流通值/万 | 1514554.80 |
| 换手率/% | 2.54 |
| 入市日期 | 2002-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
宝钛股份(600456)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 31.50 | 31.70 | 0.25 | 0.80 | 121423.48 | 38837.57 | 2.54 |
| 2024-10-09 | 33.60 | 31.45 | -2.74 | -8.01 | 154396.00 | 50231.58 | 3.23 |
| 2024-10-08 | 34.25 | 34.19 | 3.05 | 9.79 | 218398.59 | 73620.61 | 4.57 |
| 2024-09-30 | 30.01 | 31.14 | 2.83 | 10.00 | 215712.46 | 65406.73 | 4.51 |
| 2024-09-27 | 27.72 | 28.31 | 1.08 | 3.97 | 94667.68 | 26509.52 | 1.98 |
| 2024-09-26 | 25.71 | 27.23 | 1.31 | 5.05 | 125755.46 | 33369.28 | 2.63 |
| 2024-09-25 | 26.55 | 25.92 | -0.43 | -1.63 | 136791.69 | 35995.05 | 2.86 |
| 2024-09-24 | 25.78 | 26.35 | 0.68 | 2.65 | 67345.00 | 17608.34 | 1.41 |
| 2024-09-23 | 25.90 | 25.67 | -0.29 | -1.12 | 36728.00 | 9442.77 | 0.77 |
| 2024-09-20 | 26.16 | 25.96 | -0.23 | -0.88 | 30011.00 | 7771.70 | 0.63 |
| 2024-09-19 | 25.96 | 26.19 | 0.32 | 1.24 | 44881.00 | 11770.26 | 0.94 |
| 2024-09-18 | 25.90 | 25.87 | -0.12 | -0.46 | 30491.10 | 7893.89 | 0.64 |
| 2024-09-13 | 26.29 | 25.99 | -0.26 | -0.99 | 29280.00 | 7661.08 | 0.61 |
| 2024-09-12 | 26.63 | 26.25 | -0.25 | -0.94 | 21480.47 | 5674.02 | 0.45 |
| 2024-09-11 | 26.22 | 26.50 | 0.11 | 0.42 | 35670.91 | 9452.91 | 0.75 |
| 2024-09-10 | 25.93 | 26.39 | 0.48 | 1.85 | 51338.05 | 13449.58 | 1.07 |
| 2024-09-09 | 25.80 | 25.91 | 0.00 | 0.00 | 29268.47 | 7599.60 | 0.61 |
| 2024-09-06 | 26.48 | 25.91 | -0.45 | -1.71 | 33834.18 | 8841.41 | 0.71 |
| 2024-09-05 | 26.40 | 26.36 | -0.10 | -0.38 | 54350.00 | 14353.31 | 1.14 |
| 2024-09-04 | 26.60 | 26.46 | -0.28 | -1.05 | 56251.00 | 15018.81 | 1.18 |
| 2024-09-03 | 26.20 | 26.74 | 0.55 | 2.10 | 76002.59 | 20386.21 | 1.59 |
| 2024-09-02 | 26.66 | 26.19 | -0.47 | -1.76 | 51053.00 | 13451.22 | 1.07 |
| 2024-08-30 | 26.28 | 26.66 | 0.26 | 0.99 | 109257.00 | 29042.37 | 2.29 |
| 2024-08-29 | 25.95 | 26.40 | 0.35 | 1.34 | 79151.58 | 20807.93 | 1.66 |
| 2024-08-28 | 25.29 | 26.05 | 0.66 | 2.60 | 82275.00 | 21383.56 | 1.72 |
| 2024-08-27 | 25.25 | 25.39 | -0.09 | -0.35 | 46669.61 | 11875.38 | 0.98 |
| 2024-08-26 | 25.15 | 25.48 | 0.42 | 1.68 | 56675.58 | 14361.82 | 1.19 |
| 2024-08-23 | 25.08 | 25.06 | -0.14 | -0.56 | 62978.00 | 15707.57 | 1.32 |
| 2024-08-22 | 24.80 | 25.20 | 0.34 | 1.37 | 105639.15 | 26701.10 | 2.21 |
| 2024-08-21 | 24.22 | 25.21 | 0.76 | 3.11 | 98047.83 | 24390.27 | 2.05 |
| 2024-08-20 | 24.00 | 24.45 | 0.64 | 2.69 | 102365.00 | 25242.92 | 2.14 |
| 2024-08-19 | 23.75 | 23.81 | 0.06 | 0.25 | 25898.13 | 6178.29 | 0.54 |
| 2024-08-16 | 24.48 | 23.75 | -0.63 | -2.58 | 38296.23 | 9205.08 | 0.80 |
| 2024-08-15 | 24.10 | 24.38 | 0.19 | 0.79 | 28123.14 | 6862.03 | 0.59 |
| 2024-08-14 | 24.61 | 24.19 | -0.34 | -1.39 | 21081.00 | 5127.61 | 0.44 |
| 2024-08-13 | 24.53 | 24.53 | 0.12 | 0.49 | 17973.01 | 4417.20 | 0.38 |
| 2024-08-12 | 24.65 | 24.41 | -0.21 | -0.85 | 21833.14 | 5341.82 | 0.46 |
| 2024-08-09 | 24.98 | 24.62 | -0.14 | -0.57 | 24361.93 | 6040.81 | 0.51 |
| 2024-08-08 | 25.09 | 24.76 | -0.34 | -1.36 | 31922.00 | 7933.27 | 0.67 |
| 2024-08-07 | 24.75 | 25.10 | 0.28 | 1.13 | 51128.24 | 12783.51 | 1.07 |
| 2024-08-06 | 24.48 | 24.82 | 0.53 | 2.18 | 45017.95 | 11105.32 | 0.94 |
| 2024-08-05 | 24.50 | 24.29 | -0.31 | -1.26 | 42797.01 | 10517.59 | 0.90 |
| 2024-08-02 | 24.55 | 24.60 | -0.15 | -0.61 | 32783.01 | 8109.05 | 0.69 |
| 2024-08-01 | 24.70 | 24.75 | 0.05 | 0.20 | 35847.88 | 8888.70 | 0.75 |
| 2024-07-31 | 24.01 | 24.70 | 0.74 | 3.09 | 52723.00 | 12882.45 | 1.10 |
| 2024-07-30 | 23.88 | 23.96 | 0.06 | 0.25 | 28140.07 | 6714.63 | 0.59 |
| 2024-07-29 | 23.85 | 23.90 | 0.11 | 0.46 | 25586.00 | 6106.66 | 0.54 |
| 2024-07-26 | 23.32 | 23.79 | 0.48 | 2.06 | 36126.07 | 8561.23 | 0.76 |
| 2024-07-25 | 23.21 | 23.31 | -0.01 | -0.04 | 23153.98 | 5393.34 | 0.48 |
| 2024-07-24 | 23.23 | 23.32 | 0.04 | 0.17 | 28160.85 | 6571.11 | 0.59 |
| 2024-07-23 | 24.21 | 23.28 | -0.93 | -3.84 | 41380.00 | 9790.18 | 0.87 |
| 2024-07-22 | 24.13 | 24.21 | 0.11 | 0.46 | 31562.01 | 7623.19 | 0.66 |
| 2024-07-19 | 23.75 | 24.10 | 0.19 | 0.80 | 34351.00 | 8248.27 | 0.72 |
| 2024-07-18 | 23.80 | 23.91 | -0.04 | -0.17 | 47589.88 | 11243.85 | 1.00 |
| 2024-07-17 | 24.25 | 23.95 | -0.21 | -0.87 | 38131.00 | 9133.33 | 0.80 |
| 2024-07-16 | 24.24 | 24.16 | -0.09 | -0.37 | 28400.00 | 6856.66 | 0.59 |
| 2024-07-15 | 24.44 | 24.25 | -0.27 | -1.10 | 30501.81 | 7398.85 | 0.64 |
| 2024-07-12 | 25.04 | 24.52 | -0.48 | -1.92 | 45819.00 | 11291.69 | 0.96 |
| 2024-07-11 | 24.83 | 25.00 | 0.65 | 2.67 | 52994.43 | 13194.59 | 1.11 |
| 2024-07-10 | 24.50 | 24.35 | -0.21 | -0.86 | 37645.62 | 9263.06 | 0.79 |
| 2024-07-09 | 24.49 | 24.56 | 0.11 | 0.45 | 53396.00 | 13017.36 | 1.12 |
| 2024-07-08 | 25.07 | 24.45 | -0.71 | -2.82 | 33589.00 | 8278.47 | 0.70 |
| 2024-07-05 | 24.55 | 25.16 | 0.63 | 2.57 | 44960.01 | 11141.28 | 0.94 |
| 2024-07-04 | 25.27 | 24.53 | -0.56 | -2.23 | 37980.00 | 9414.73 | 0.79 |
| 2024-07-03 | 25.19 | 25.09 | -0.10 | -0.40 | 35750.70 | 8970.71 | 0.75 |
| 2024-07-02 | 25.85 | 25.19 | -0.67 | -2.59 | 45597.92 | 11580.84 | 0.95 |
| 2024-07-01 | 25.55 | 25.86 | 0.33 | 1.29 | 31151.71 | 8001.59 | 0.65 |
| 2024-06-28 | 25.00 | 25.53 | 0.45 | 1.79 | 46566.00 | 11928.17 | 0.97 |
| 2024-06-27 | 25.78 | 25.08 | -0.84 | -3.24 | 38405.01 | 9734.43 | 0.80 |
| 2024-06-26 | 25.22 | 25.92 | 0.63 | 2.49 | 33718.33 | 8596.81 | 0.71 |
| 2024-06-25 | 25.44 | 25.29 | -0.08 | -0.32 | 31246.53 | 7930.78 | 0.65 |
| 2024-06-24 | 25.81 | 25.37 | -0.70 | -2.69 | 38125.18 | 9750.32 | 0.80 |
| 2024-06-21 | 26.12 | 26.07 | -0.05 | -0.19 | 29654.43 | 7767.50 | 0.62 |
| 2024-06-20 | 26.61 | 26.12 | -0.61 | -2.28 | 38871.96 | 10248.12 | 0.81 |
| 2024-06-19 | 27.35 | 26.73 | -0.51 | -1.87 | 41598.30 | 11200.70 | 0.87 |
| 2024-06-18 | 27.00 | 27.24 | 0.30 | 1.11 | 42368.43 | 11547.69 | 0.89 |
| 2024-06-17 | 27.07 | 26.94 | 0.01 | 0.04 | 71985.18 | 19712.32 | 1.51 |
| 2024-06-14 | 27.00 | 26.93 | 0.00 | 0.00 | 37112.35 | 9940.09 | 0.78 |
| 2024-06-13 | 27.35 | 26.93 | -0.31 | -1.14 | 32355.00 | 8716.43 | 0.68 |
| 2024-06-12 | 27.03 | 27.24 | 0.18 | 0.67 | 40565.48 | 11071.38 | 0.85 |
| 2024-06-11 | 26.75 | 27.06 | 0.23 | 0.86 | 49108.55 | 13075.88 | 1.03 |
| 2024-06-07 | 27.18 | 26.83 | -0.14 | -0.52 | 38408.58 | 10333.11 | 0.80 |
| 2024-06-06 | 27.58 | 26.97 | -0.61 | -2.21 | 66208.11 | 18018.02 | 1.39 |
| 2024-06-05 | 27.40 | 27.58 | 0.01 | 0.04 | 67757.50 | 18881.18 | 1.42 |
| 2024-06-04 | 26.70 | 27.57 | 0.63 | 2.34 | 59248.24 | 16182.69 | 1.24 |
| 2024-06-03 | 27.69 | 26.94 | -0.75 | -2.71 | 67839.01 | 18374.15 | 1.42 |
| 2024-05-31 | 27.91 | 27.69 | 0.01 | 0.04 | 57540.84 | 15950.79 | 1.20 |
| 2024-05-30 | 27.82 | 27.68 | -0.14 | -0.50 | 48482.10 | 13407.63 | 1.01 |
| 2024-05-29 | 27.35 | 27.82 | 0.46 | 1.68 | 81630.35 | 22778.95 | 1.71 |
| 2024-05-28 | 27.29 | 27.36 | 0.03 | 0.11 | 62484.00 | 17260.40 | 1.31 |
| 2024-05-27 | 27.18 | 27.33 | 0.15 | 0.55 | 45325.00 | 12241.93 | 0.95 |
| 2024-05-24 | 27.05 | 27.18 | -0.09 | -0.33 | 38195.05 | 10409.88 | 0.80 |
| 2024-05-23 | 27.90 | 27.27 | -0.98 | -3.47 | 72374.49 | 19900.39 | 1.51 |
| 2024-05-22 | 28.28 | 28.25 | -0.11 | -0.39 | 63884.81 | 18005.97 | 1.34 |
| 2024-05-21 | 28.95 | 28.36 | -0.54 | -1.87 | 72305.01 | 20534.67 | 1.51 |
| 2024-05-20 | 28.42 | 28.90 | 0.69 | 2.45 | 106494.08 | 30679.33 | 2.23 |
| 2024-05-17 | 27.76 | 28.21 | 0.41 | 1.48 | 69643.90 | 19493.16 | 1.46 |
| 2024-05-16 | 28.03 | 27.80 | -0.15 | -0.54 | 50968.65 | 14225.94 | 1.07 |
| 2024-05-15 | 27.94 | 27.95 | -0.01 | -0.04 | 60967.00 | 17147.64 | 1.28 |
| 2024-05-14 | 28.26 | 27.96 | -0.10 | -0.36 | 58004.15 | 16310.24 | 1.21 |
日K线
周K线
月K线
