贵研铂业（600459）历史行情

以下为贵研铂业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	18.050	18.020	18.130	17.910	0.000	0.000%	579.78万	1.05亿	0.763%
2026-10-01	18.050	18.020	18.130	17.910	0.000	0.000%	579.78万	1.05亿	0.763%
2026-09-30	18.050	18.020	18.130	17.910	0.000	0.000%	5.80万	0.00亿	0.000%
2026-09-29	18.120	18.020	18.150	17.910	0.120	0.670%	7.06万	0.00亿	0.000%
2026-09-28	18.400	17.900	18.480	17.780	-0.630	-3.400%	11.81万	0.00亿	0.000%
2026-09-27	18.910	18.530	19.010	18.500	-0.560	-2.933%	1,031.50万	1.93亿	1.358%
2026-09-24	18.910	18.530	19.010	18.500	-0.560	-2.933%	10.32万	0.00亿	0.000%
2026-09-23	19.290	19.090	19.400	19.030	-0.140	-0.728%	8.26万	0.00亿	0.000%
2026-09-22	19.420	19.230	19.560	19.170	-0.130	-0.671%	10.48万	0.00亿	0.000%
2026-09-21	19.320	19.360	19.580	19.260	0.130	0.676%	11.17万	0.00亿	0.000%
2026-09-18	19.170	19.230	19.270	19.010	0.310	1.638%	10.89万	0.00亿	0.000%
2026-09-17	19.180	18.920	19.500	18.900	-0.520	-2.675%	10.95万	0.00亿	0.000%
2026-09-16	18.910	19.440	19.490	18.860	0.420	2.208%	11.25万	0.00亿	0.000%
2026-09-15	19.060	19.020	19.370	19.000	-0.070	-0.367%	9.18万	0.00亿	0.000%
2026-09-14	18.700	19.090	19.120	18.610	0.150	0.792%	9.37万	0.00亿	0.000%
2026-09-11	19.210	18.940	19.220	18.500	-0.760	-3.858%	22.73万	0.00亿	0.000%
2026-09-10	20.040	19.700	20.050	19.680	-0.340	-1.697%	10.46万	0.00亿	0.000%
2026-09-09	19.970	20.040	20.140	19.800	0.060	0.300%	12.41万	0.00亿	0.000%
2026-09-08	20.180	19.980	20.280	19.870	0.020	0.100%	12.86万	0.00亿	0.000%
2026-09-07	20.010	19.960	20.210	19.800	-0.100	-0.499%	10.62万	0.00亿	0.000%
2026-09-04	20.690	20.060	21.130	19.910	-0.290	-1.425%	18.42万	0.00亿	0.000%
2026-09-03	20.200	20.350	20.450	20.140	0.350	1.750%	13.13万	0.00亿	0.000%
2026-09-02	20.160	20.000	20.160	19.560	-0.510	-2.487%	19.65万	0.00亿	0.000%
2026-09-01	20.850	20.510	20.940	20.500	-0.370	-1.772%	15.29万	0.00亿	0.000%
2026-08-31	20.910	20.880	20.940	20.270	-0.550	-2.566%	24.51万	0.00亿	0.000%
2026-08-28	21.600	21.430	21.680	21.300	-0.350	-1.607%	22.78万	0.00亿	0.000%
2026-08-27	21.000	21.780	21.880	20.900	0.650	3.076%	27.62万	0.00亿	0.000%
2026-08-26	20.990	21.130	21.580	20.900	0.060	0.285%	21.60万	0.00亿	0.000%
2026-08-25	21.360	21.070	21.430	20.660	-0.280	-1.311%	23.34万	0.00亿	0.000%
2026-08-24	21.970	21.350	22.060	20.860	-0.520	-2.378%	32.37万	0.00亿	0.000%
2026-08-21	21.200	21.870	22.260	21.200	0.570	2.676%	35.97万	0.00亿	0.000%
2026-08-20	22.400	21.300	22.800	21.090	-0.320	-1.480%	42.08万	0.00亿	0.000%
2026-08-19	22.320	21.620	22.970	21.570	-1.200	-5.259%	38.58万	0.00亿	0.000%
2026-08-18	23.000	22.820	23.580	22.570	-0.150	-0.653%	60.23万	0.00亿	0.000%
2026-08-17	21.600	22.970	22.970	21.130	2.090	10.010%	49.78万	0.00亿	0.000%
2026-08-14	20.460	20.880	21.300	20.450	0.140	0.675%	22.97万	0.00亿	0.000%
2026-08-13	21.780	20.740	21.870	20.700	-0.970	-4.468%	30.77万	0.00亿	0.000%
2026-08-12	20.600	21.710	22.200	20.500	0.920	4.425%	42.88万	0.00亿	0.000%
2026-08-11	21.400	20.790	21.710	20.740	-1.000	-4.589%	36.50万	0.00亿	0.000%
2026-08-10	21.580	21.790	22.290	21.060	0.780	3.713%	42.09万	0.00亿	0.000%
2026-08-07	20.410	21.010	21.090	20.220	0.390	1.891%	37.81万	0.00亿	0.000%
2026-08-06	21.100	20.620	21.450	20.330	-0.110	-0.531%	48.75万	0.00亿	0.000%
2026-08-05	20.000	20.730	20.870	19.760	1.670	8.762%	46.08万	0.00亿	0.000%
2026-08-04	18.570	19.060	19.160	18.570	0.550	2.971%	18.62万	0.00亿	0.000%
2026-08-03	18.260	18.510	18.640	18.240	0.200	1.092%	12.80万	0.00亿	0.000%
2026-07-31	18.580	18.310	18.800	18.310	0.270	1.497%	23.77万	0.00亿	0.000%
2026-07-30	18.040	18.040	18.370	17.680	-0.080	-0.442%	17.82万	0.00亿	0.000%
2026-07-29	17.720	18.120	18.320	17.370	0.390	2.200%	18.70万	0.00亿	0.000%
2026-07-28	17.900	17.730	18.000	17.620	-0.470	-2.582%	14.48万	0.00亿	0.000%
2026-07-27	17.640	18.200	18.210	17.640	0.560	3.175%	14.10万	0.00亿	0.000%
2026-07-24	18.000	17.640	18.190	17.610	-0.880	-4.752%	18.44万	0.00亿	0.000%
2026-07-23	18.250	18.520	18.590	18.040	0.340	1.870%	20.62万	0.00亿	0.000%
2026-07-22	18.050	18.180	18.650	17.920	0.030	0.165%	29.44万	0.00亿	0.000%
2026-07-21	17.400	18.150	18.160	16.970	0.990	5.769%	31.00万	0.00亿	0.000%
2026-07-20	17.950	17.160	18.090	16.800	-0.570	-3.215%	28.99万	0.00亿	0.000%
2026-07-17	18.450	17.730	18.880	17.710	-0.990	-5.288%	29.04万	0.00亿	0.000%
2026-07-16	19.300	18.720	19.690	18.650	-0.830	-4.246%	25.84万	0.00亿	0.000%
2026-07-15	20.660	19.550	20.730	19.420	-0.930	-4.541%	26.34万	0.00亿	0.000%
2026-07-14	19.880	20.480	20.480	19.720	0.470	2.349%	24.11万	0.00亿	0.000%
2026-07-13	21.180	20.010	21.510	19.990	-1.510	-7.017%	27.74万	0.00亿	0.000%
2026-07-10	21.800	21.520	23.140	21.520	-0.300	-1.375%	41.18万	0.00亿	0.000%
2026-07-09	21.500	21.820	21.870	20.400	0.560	2.634%	36.16万	0.00亿	0.000%
2026-07-08	22.680	21.260	22.810	21.250	-1.420	-6.261%	35.15万	0.00亿	0.000%
2026-07-07	23.190	22.680	23.600	22.530	-0.680	-2.911%	30.54万	0.00亿	0.000%
2026-07-06	25.550	23.360	26.550	23.160	-1.640	-6.560%	65.35万	0.00亿	0.000%
2026-07-03	27.550	25.000	27.650	24.990	-2.400	-8.759%	57.20万	0.00亿	0.000%
2026-07-02	27.000	27.400	28.690	26.010	-0.870	-3.077%	48.23万	0.00亿	0.000%
2026-07-01	28.450	28.270	29.990	27.580	-0.610	-2.112%	59.74万	0.00亿	0.000%
2026-06-30	29.280	28.880	29.750	27.560	-0.290	-0.994%	66.53万	0.00亿	0.000%
2026-06-29	28.400	29.170	29.790	27.800	1.060	3.771%	74.07万	0.00亿	0.000%
2026-06-26	26.630	28.110	28.580	25.700	1.499	5.633%	74.39万	0.00亿	0.000%
2026-06-25	25.431	26.611	27.401	25.061	1.060	4.149%	65.29万	0.00亿	0.000%
2026-06-24	25.441	25.551	26.201	24.941	-0.330	-1.275%	47.30万	0.00亿	0.000%
2026-06-23	27.751	25.881	27.751	25.481	-2.460	-8.680%	74.08万	0.00亿	0.000%
2026-06-22	25.651	28.341	28.441	25.611	2.500	9.675%	85.71万	0.00亿	0.000%
2026-06-18	26.031	25.841	26.631	25.331	-0.430	-1.637%	61.84万	0.00亿	0.000%
2026-06-17	26.951	26.271	27.111	25.951	-1.160	-4.229%	69.59万	0.00亿	0.000%
2026-06-16	25.551	27.431	27.801	24.931	1.690	6.565%	99.01万	0.00亿	0.000%
2026-06-15	25.051	25.741	25.751	24.621	1.000	4.042%	76.10万	0.00亿	0.000%
2026-06-12	26.181	24.741	26.641	24.541	-0.120	-0.483%	100.44万	0.00亿	0.000%
2026-06-11	22.251	24.861	24.861	22.211	2.280	10.097%	33.62万	0.00亿	0.000%
2026-06-10	23.201	22.581	23.251	22.071	-1.270	-5.325%	54.07万	0.00亿	0.000%
2026-06-09	23.751	23.851	24.311	22.901	0.250	1.059%	58.74万	0.00亿	0.000%
2026-06-08	23.631	23.601	24.931	22.711	-0.900	-3.673%	63.29万	0.00亿	0.000%
2026-06-05	23.751	24.501	25.751	23.751	0.510	2.126%	76.38万	0.00亿	0.000%
2026-06-04	23.771	23.991	24.731	23.651	0.040	0.167%	66.87万	0.00亿	0.000%
2026-06-03	23.251	23.951	24.771	23.211	0.750	3.233%	97.03万	0.00亿	0.000%
2026-06-02	20.981	23.201	23.201	20.661	2.130	10.109%	57.34万	0.00亿	0.000%
2026-06-01	21.461	21.071	22.131	21.001	-0.170	-0.800%	33.46万	0.00亿	0.000%
2026-05-29	22.821	21.241	23.351	21.191	-1.010	-4.539%	59.22万	0.00亿	0.000%
2026-05-28	19.961	22.251	22.251	19.871	2.050	10.148%	55.05万	0.00亿	0.000%
2026-05-27	21.441	20.201	21.451	19.991	-1.240	-5.783%	27.68万	0.00亿	0.000%
2026-05-26	21.061	21.441	21.861	20.891	0.530	2.535%	36.11万	0.00亿	0.000%
2026-05-25	19.951	20.911	21.241	19.901	1.310	6.683%	34.52万	0.00亿	0.000%
2026-05-22	19.051	19.601	19.801	18.931	0.690	3.649%	16.89万	0.00亿	0.000%
2026-05-21	19.721	18.911	20.171	18.911	-0.590	-3.025%	22.19万	0.00亿	0.000%
2026-05-20	19.641	19.501	20.151	19.381	-0.230	-1.166%	19.27万	0.00亿	0.000%
2026-05-19	20.451	19.731	20.581	19.331	-0.870	-4.223%	32.48万	0.00亿	0.000%
2026-05-18	18.761	20.601	21.061	18.541	1.480	7.740%	45.66万	0.00亿	0.000%
2026-05-15	19.851	19.121	20.061	18.971	-1.010	-5.017%	25.53万	0.00亿	0.000%
2026-05-14	21.121	20.131	21.121	20.111	-0.920	-4.370%	18.80万	0.00亿	0.000%
2026-05-13	20.731	21.051	21.211	20.691	0.210	1.008%	20.98万	0.00亿	0.000%
2026-05-12	21.521	20.841	21.651	20.741	-0.390	-1.837%	20.25万	0.00亿	0.000%
2026-05-11	21.101	21.231	21.601	21.001	0.130	0.616%	23.10万	0.00亿	0.000%
2026-05-08	20.951	21.101	21.311	20.721	0.040	0.190%	20.18万	0.00亿	0.000%
2026-05-07	20.731	21.061	21.081	20.591	0.610	2.983%	23.01万	0.00亿	0.000%
2026-05-06	19.861	20.451	20.521	19.861	0.610	3.074%	24.54万	0.00亿	0.000%
2026-04-30	19.951	19.841	20.281	19.681	-0.420	-2.073%	16.41万	0.00亿	0.000%
2026-04-29	19.681	20.261	20.491	19.651	0.470	2.375%	17.45万	0.00亿	0.000%
2026-04-28	20.471	19.791	20.491	19.661	-0.770	-3.745%	18.18万	0.00亿	0.000%
2026-04-27	21.071	20.561	21.291	20.521	-0.510	-2.420%	15.70万	0.00亿	0.000%
2026-04-24	20.911	21.071	21.401	20.831	-0.180	-0.847%	15.40万	0.00亿	0.000%
2026-04-23	22.201	21.251	22.301	21.201	-0.950	-4.279%	26.54万	0.00亿	0.000%
2026-04-22	21.941	22.201	22.351	21.801	0.410	1.882%	27.21万	0.00亿	0.000%
2026-04-21	21.271	21.791	22.221	20.721	0.490	2.300%	29.54万	0.00亿	0.000%
2026-04-20	20.901	21.301	21.411	20.891	0.370	1.768%	17.69万	0.00亿	0.000%
2026-04-17	20.561	20.931	21.041	20.561	0.130	0.625%	14.51万	0.00亿	0.000%
2026-04-16	20.491	20.801	20.871	20.381	0.450	2.211%	15.29万	0.00亿	0.000%
2026-04-15	20.601	20.351	20.811	20.301	0.030	0.148%	16.79万	0.00亿	0.000%
2026-04-14	20.331	20.321	20.501	20.091	0.230	1.145%	14.02万	0.00亿	0.000%
2026-04-13	19.831	20.091	20.261	19.831	0.000	0.000%	10.63万	0.00亿	0.000%
2026-04-10	20.151	20.091	20.301	19.971	0.180	0.904%	12.08万	0.00亿	0.000%
2026-04-09	19.831	19.911	20.191	19.661	-0.260	-1.289%	12.76万	0.00亿	0.000%
2026-04-08	19.541	20.171	20.241	19.361	1.250	6.606%	23.58万	0.00亿	0.000%
2026-04-07	18.891	18.921	19.041	18.781	0.000	0.000%	8.89万	0.00亿	0.000%
2026-04-03	19.151	18.881	19.261	18.881	0.000	0.000%	9.54万	0.00亿	0.000%
2026-04-02	19.351	19.031	19.461	18.831	0.000	0.000%	14.23万	0.00亿	0.000%
2026-04-01	19.701	19.551	19.771	19.311	0.000	0.000%	15.16万	0.00亿	0.000%