宝钛股份（600456）历史行情

以下为宝钛股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	24.590	24.630	24.760	24.550	0.050	0.203%	165.18万	0.41亿	0.346%
2026-10-01	24.590	24.630	24.760	24.550	0.050	0.203%	165.18万	0.41亿	0.346%
2026-09-30	24.590	24.630	24.760	24.550	0.050	0.203%	1.65万	0.00亿	0.000%
2026-09-29	24.390	24.580	24.750	24.350	0.210	0.862%	2.03万	0.00亿	0.000%
2026-09-28	25.010	24.370	25.070	24.270	-0.710	-2.831%	3.80万	0.00亿	0.000%
2026-09-27	25.320	25.080	25.650	25.080	-0.370	-1.454%	289.48万	0.73亿	0.606%
2026-09-24	25.320	25.080	25.650	25.080	-0.370	-1.454%	2.89万	0.00亿	0.000%
2026-09-23	25.640	25.450	25.730	25.430	-0.190	-0.741%	2.14万	0.00亿	0.000%
2026-09-22	25.930	25.640	25.950	25.620	-0.050	-0.195%	3.16万	0.00亿	0.000%
2026-09-21	25.260	25.690	25.810	25.260	0.440	1.743%	3.75万	0.00亿	0.000%
2026-09-18	25.160	25.250	25.420	25.100	0.250	1.000%	3.59万	0.00亿	0.000%
2026-09-17	25.380	25.000	25.540	25.000	-0.550	-2.153%	4.50万	0.00亿	0.000%
2026-09-16	25.500	25.550	25.670	25.320	0.020	0.078%	3.37万	0.00亿	0.000%
2026-09-15	25.860	25.530	25.960	25.500	-0.330	-1.276%	3.22万	0.00亿	0.000%
2026-09-14	26.150	25.860	26.150	25.820	-0.350	-1.335%	3.78万	0.00亿	0.000%
2026-09-11	26.790	26.210	26.810	25.910	-0.770	-2.854%	7.04万	0.00亿	0.000%
2026-09-10	27.370	26.980	27.870	26.950	-0.230	-0.845%	6.38万	0.00亿	0.000%
2026-09-09	26.900	27.210	27.360	26.790	0.360	1.341%	5.03万	0.00亿	0.000%
2026-09-08	26.670	26.850	26.970	26.510	0.240	0.902%	3.65万	0.00亿	0.000%
2026-09-07	26.750	26.610	26.820	26.400	-0.140	-0.523%	4.17万	0.00亿	0.000%
2026-09-04	26.870	26.750	27.170	26.620	0.100	0.375%	4.63万	0.00亿	0.000%
2026-09-03	26.800	26.650	27.000	26.550	-0.220	-0.819%	3.17万	0.00亿	0.000%
2026-09-02	27.050	26.870	27.050	26.450	-0.200	-0.739%	3.89万	0.00亿	0.000%
2026-09-01	27.110	27.070	27.310	26.990	-0.110	-0.405%	3.24万	0.00亿	0.000%
2026-08-31	27.000	27.180	27.250	26.770	-0.140	-0.512%	3.94万	0.00亿	0.000%
2026-08-28	27.520	27.320	27.590	27.300	-0.060	-0.219%	4.88万	0.00亿	0.000%
2026-08-27	26.860	27.380	27.540	26.600	0.580	2.164%	8.91万	0.00亿	0.000%
2026-08-26	26.700	26.800	27.050	26.500	-0.600	-2.190%	7.74万	0.00亿	0.000%
2026-08-25	27.210	27.400	27.550	26.960	0.170	0.624%	4.14万	0.00亿	0.000%
2026-08-24	27.460	27.230	27.720	26.960	-0.120	-0.439%	5.21万	0.00亿	0.000%
2026-08-21	26.300	27.350	27.540	26.160	0.970	3.677%	8.26万	0.00亿	0.000%
2026-08-20	26.670	26.380	26.920	26.320	-0.210	-0.790%	4.53万	0.00亿	0.000%
2026-08-19	27.650	26.590	27.720	26.550	-0.780	-2.850%	8.10万	0.00亿	0.000%
2026-08-18	27.800	27.370	27.900	27.130	-0.450	-1.618%	5.27万	0.00亿	0.000%
2026-08-17	27.580	27.820	27.820	27.300	0.240	0.870%	4.28万	0.00亿	0.000%
2026-08-14	27.410	27.580	27.780	27.320	0.200	0.730%	4.10万	0.00亿	0.000%
2026-08-13	28.210	27.380	28.250	27.350	-0.820	-2.908%	8.23万	0.00亿	0.000%
2026-08-12	28.110	28.200	28.400	28.050	0.010	0.035%	3.99万	0.00亿	0.000%
2026-08-11	28.650	28.190	28.650	28.120	-0.720	-2.490%	6.83万	0.00亿	0.000%
2026-08-10	28.650	28.910	29.000	28.500	0.290	1.013%	6.87万	0.00亿	0.000%
2026-08-07	28.310	28.620	28.770	28.270	0.160	0.562%	5.93万	0.00亿	0.000%
2026-08-06	29.160	28.460	29.330	28.300	-0.640	-2.199%	7.57万	0.00亿	0.000%
2026-08-05	28.910	29.100	29.440	28.780	0.190	0.657%	7.32万	0.00亿	0.000%
2026-08-04	28.820	28.910	29.000	28.470	0.160	0.557%	5.32万	0.00亿	0.000%
2026-08-03	28.340	28.750	28.880	28.150	0.480	1.698%	5.32万	0.00亿	0.000%
2026-07-31	28.270	28.270	28.770	28.130	0.060	0.213%	6.63万	0.00亿	0.000%
2026-07-30	27.900	28.210	28.530	27.730	0.320	1.147%	7.61万	0.00亿	0.000%
2026-07-29	26.880	27.890	28.050	26.750	1.080	4.028%	8.34万	0.00亿	0.000%
2026-07-28	26.790	26.810	27.090	26.620	-0.280	-1.034%	3.79万	0.00亿	0.000%
2026-07-27	26.760	27.090	27.210	26.560	0.340	1.271%	3.77万	0.00亿	0.000%
2026-07-24	27.600	26.750	27.750	26.750	-1.130	-4.053%	5.32万	0.00亿	0.000%
2026-07-23	27.580	27.880	28.040	27.410	0.360	1.308%	4.41万	0.00亿	0.000%
2026-07-22	28.140	27.520	28.270	27.500	-0.700	-2.481%	7.72万	0.00亿	0.000%
2026-07-21	27.390	28.220	28.220	27.390	0.470	1.694%	8.35万	0.00亿	0.000%
2026-07-20	27.770	27.750	28.190	26.630	0.400	1.463%	8.34万	0.00亿	0.000%
2026-07-17	28.300	27.350	28.660	27.100	-1.160	-4.069%	9.99万	0.00亿	0.000%
2026-07-16	27.740	28.510	28.880	27.700	0.490	1.749%	9.14万	0.00亿	0.000%
2026-07-15	27.210	28.020	28.500	27.210	0.600	2.188%	8.05万	0.00亿	0.000%
2026-07-14	26.650	27.420	27.600	26.450	0.720	2.697%	6.75万	0.00亿	0.000%
2026-07-13	27.800	26.700	27.820	26.630	-1.100	-3.957%	8.58万	0.00亿	0.000%
2026-07-10	26.390	27.800	28.870	26.020	1.410	5.343%	14.34万	0.00亿	0.000%
2026-07-09	26.060	26.390	26.400	25.310	0.210	0.802%	7.25万	0.00亿	0.000%
2026-07-08	26.570	26.180	26.630	26.040	-0.450	-1.690%	4.44万	0.00亿	0.000%
2026-07-07	27.400	26.630	27.400	26.580	-0.870	-3.164%	5.53万	0.00亿	0.000%
2026-07-06	28.200	27.500	28.410	27.410	-0.570	-2.031%	7.10万	0.00亿	0.000%
2026-07-03	27.540	28.070	28.280	27.440	0.720	2.633%	7.44万	0.00亿	0.000%
2026-07-02	27.570	27.350	27.830	27.260	-0.450	-1.619%	6.75万	0.00亿	0.000%
2026-07-01	27.200	27.800	28.790	27.020	0.450	1.645%	11.35万	0.00亿	0.000%
2026-06-30	26.260	27.350	27.690	25.800	1.090	4.151%	9.60万	0.00亿	0.000%
2026-06-29	26.420	26.260	26.750	26.020	-0.140	-0.530%	8.07万	0.00亿	0.000%
2026-06-26	27.180	26.400	27.500	26.400	-0.860	-3.155%	10.50万	0.00亿	0.000%
2026-06-25	28.420	27.260	28.500	27.250	-1.730	-5.968%	15.81万	0.00亿	0.000%
2026-06-24	28.660	28.990	29.270	28.460	-2.580	-8.172%	22.43万	0.00亿	0.000%
2026-06-23	32.160	31.570	32.380	31.430	-0.670	-2.078%	17.73万	0.00亿	0.000%
2026-06-22	31.290	32.240	32.270	30.900	1.640	5.359%	20.24万	0.00亿	0.000%
2026-06-18	30.150	30.600	31.140	29.890	0.270	0.890%	12.06万	0.00亿	0.000%
2026-06-17	30.250	30.330	30.800	30.080	-0.160	-0.525%	7.23万	0.00亿	0.000%
2026-06-16	30.540	30.490	31.090	30.100	-0.050	-0.164%	10.39万	0.00亿	0.000%
2026-06-15	30.100	30.540	30.540	29.480	0.740	2.483%	11.61万	0.00亿	0.000%
2026-06-12	28.980	29.800	29.980	28.910	1.200	4.196%	13.18万	0.00亿	0.000%
2026-06-11	28.330	28.600	29.050	28.170	-0.030	-0.105%	7.60万	0.00亿	0.000%
2026-06-10	29.300	28.630	29.410	28.340	-1.020	-3.440%	6.96万	0.00亿	0.000%
2026-06-09	29.790	29.650	29.880	29.010	0.070	0.237%	5.46万	0.00亿	0.000%
2026-06-08	30.450	29.580	30.700	29.390	-1.610	-5.162%	8.61万	0.00亿	0.000%
2026-06-05	31.070	31.190	31.550	30.320	0.220	0.710%	6.71万	0.00亿	0.000%
2026-06-04	31.990	30.970	31.990	30.800	-1.020	-3.188%	6.53万	0.00亿	0.000%
2026-06-03	31.660	31.990	32.500	31.580	0.260	0.819%	6.40万	0.00亿	0.000%
2026-06-02	31.640	31.730	31.880	31.100	0.100	0.316%	6.46万	0.00亿	0.000%
2026-06-01	31.470	31.630	31.880	31.360	0.020	0.063%	5.79万	0.00亿	0.000%
2026-05-29	33.090	31.610	33.180	31.430	-1.480	-4.473%	10.73万	0.00亿	0.000%
2026-05-28	31.500	33.090	33.500	31.280	1.580	5.014%	13.22万	0.00亿	0.000%
2026-05-27	32.300	31.510	32.750	31.240	-0.910	-2.807%	7.63万	0.00亿	0.000%
2026-05-26	32.770	32.420	32.770	31.860	-0.540	-1.638%	9.70万	0.00亿	0.000%
2026-05-25	33.100	32.960	33.580	32.500	0.130	0.396%	7.85万	0.00亿	0.000%
2026-05-22	32.600	32.830	32.970	32.080	0.450	1.390%	7.99万	0.00亿	0.000%
2026-05-21	33.070	32.380	33.730	32.290	-0.700	-2.116%	10.37万	0.00亿	0.000%
2026-05-20	33.200	33.080	33.640	32.620	-0.350	-1.047%	7.62万	0.00亿	0.000%
2026-05-19	33.830	33.430	33.840	32.900	-0.420	-1.241%	7.02万	0.00亿	0.000%
2026-05-18	33.400	33.850	34.200	32.820	0.390	1.166%	7.54万	0.00亿	0.000%
2026-05-15	34.180	33.460	34.350	33.250	-0.640	-1.877%	9.17万	0.00亿	0.000%
2026-05-14	35.580	34.100	35.630	34.100	-1.480	-4.160%	11.87万	0.00亿	0.000%
2026-05-13	34.900	35.580	35.860	34.880	0.320	0.908%	10.15万	0.00亿	0.000%
2026-05-12	36.100	35.260	36.100	34.990	-0.640	-1.783%	10.80万	0.00亿	0.000%
2026-05-11	35.700	35.900	35.970	35.400	0.630	1.786%	15.66万	0.00亿	0.000%
2026-05-08	34.830	35.270	35.360	34.550	0.440	1.263%	10.92万	0.00亿	0.000%
2026-05-07	34.400	34.830	34.950	34.200	0.640	1.872%	9.81万	0.00亿	0.000%
2026-05-06	33.200	34.190	34.230	33.200	1.080	3.262%	11.38万	0.00亿	0.000%
2026-04-30	33.320	33.110	33.550	32.880	-0.200	-0.600%	7.34万	0.00亿	0.000%
2026-04-29	32.870	33.310	33.330	32.700	0.440	1.339%	7.79万	0.00亿	0.000%
2026-04-28	34.010	32.870	34.040	32.680	-1.880	-5.410%	13.25万	0.00亿	0.000%
2026-04-27	34.470	34.750	34.760	34.100	0.070	0.202%	7.52万	0.00亿	0.000%
2026-04-24	34.700	34.680	34.860	34.300	-0.220	-0.630%	7.33万	0.00亿	0.000%
2026-04-23	36.500	34.900	36.580	34.740	-1.230	-3.404%	13.12万	0.00亿	0.000%
2026-04-22	35.200	36.130	36.320	34.940	0.920	2.613%	14.06万	0.00亿	0.000%
2026-04-21	35.380	35.210	35.860	34.770	0.210	0.600%	13.66万	0.00亿	0.000%
2026-04-20	34.590	35.000	35.080	34.500	0.520	1.508%	9.85万	0.00亿	0.000%
2026-04-17	34.200	34.480	34.660	34.130	0.160	0.466%	5.81万	0.00亿	0.000%
2026-04-16	34.130	34.320	34.390	33.920	0.320	0.941%	5.85万	0.00亿	0.000%
2026-04-15	34.410	34.000	34.840	33.920	-0.240	-0.701%	7.33万	0.00亿	0.000%
2026-04-14	34.050	34.240	34.290	33.910	0.510	1.512%	6.63万	0.00亿	0.000%
2026-04-13	33.700	33.730	33.900	33.530	-0.050	-0.148%	5.71万	0.00亿	0.000%
2026-04-10	34.000	33.780	34.470	33.780	0.020	0.059%	6.08万	0.00亿	0.000%
2026-04-09	33.970	33.760	34.210	33.690	-0.610	-1.775%	5.42万	0.00亿	0.000%
2026-04-08	33.310	34.370	34.370	33.220	1.710	5.236%	10.51万	0.00亿	0.000%
2026-04-07	32.480	32.660	32.780	32.320	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-03	33.180	32.440	33.290	32.420	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-02	33.520	32.980	33.670	32.710	0.000	0.000%	6.30万	0.00亿	0.000%
2026-04-01	33.860	33.740	33.990	33.370	0.000	0.000%	5.76万	0.00亿	0.000%