金天钛业（688750）历史行情

以下为金天钛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	13.860	13.790	13.960	13.750	-0.060	-0.433%	102.30万	0.14亿	0.439%
2026-10-01	13.860	13.790	13.960	13.750	-0.060	-0.433%	102.30万	0.14亿	0.439%
2026-09-30	13.860	13.790	13.960	13.750	-0.060	-0.433%	102.30万	0.00亿	0.000%
2026-09-29	13.630	13.850	13.950	13.610	0.200	1.465%	133.03万	0.00亿	0.000%
2026-09-28	13.960	13.650	13.960	13.590	-0.250	-1.799%	224.57万	0.00亿	0.000%
2026-09-27	14.150	13.900	14.160	13.880	-0.260	-1.836%	200.95万	0.28亿	0.863%
2026-09-24	14.150	13.900	14.160	13.880	-0.260	-1.836%	200.95万	0.00亿	0.000%
2026-09-23	14.340	14.160	14.340	14.130	-0.060	-0.422%	131.26万	0.00亿	0.000%
2026-09-22	14.400	14.220	14.480	14.200	-0.100	-0.698%	176.02万	0.00亿	0.000%
2026-09-21	14.200	14.320	14.340	14.150	0.160	1.130%	156.95万	0.00亿	0.000%
2026-09-18	14.000	14.160	14.190	13.940	0.250	1.797%	184.98万	0.00亿	0.000%
2026-09-17	14.050	13.910	14.150	13.880	-0.230	-1.627%	155.97万	0.00亿	0.000%
2026-09-16	13.920	14.140	14.190	13.820	0.220	1.580%	156.93万	0.00亿	0.000%
2026-09-15	14.080	13.920	14.130	13.900	-0.150	-1.066%	151.81万	0.00亿	0.000%
2026-09-14	13.950	14.070	14.220	13.940	0.000	0.000%	126.00万	0.00亿	0.000%
2026-09-11	14.400	14.070	14.480	13.880	-0.330	-2.292%	233.42万	0.00亿	0.000%
2026-09-10	14.600	14.400	14.710	14.400	-0.330	-2.240%	192.91万	0.00亿	0.000%
2026-09-09	14.520	14.730	14.780	14.520	0.170	1.168%	311.44万	0.00亿	0.000%
2026-09-08	14.430	14.560	14.600	14.390	0.120	0.831%	183.66万	0.00亿	0.000%
2026-09-07	14.400	14.440	14.550	14.330	-0.050	-0.345%	175.04万	0.00亿	0.000%
2026-09-04	14.600	14.490	14.750	14.430	0.060	0.416%	320.86万	0.00亿	0.000%
2026-09-03	14.620	14.430	14.760	14.410	-0.200	-1.367%	253.09万	0.00亿	0.000%
2026-09-02	14.350	14.630	14.840	14.260	0.170	1.176%	431.08万	0.00亿	0.000%
2026-09-01	14.330	14.460	14.530	14.310	0.080	0.556%	260.81万	0.00亿	0.000%
2026-08-31	14.080	14.380	14.410	14.050	0.140	0.983%	272.74万	0.00亿	0.000%
2026-08-28	14.180	14.240	14.320	14.110	0.060	0.423%	248.05万	0.00亿	0.000%
2026-08-27	14.040	14.180	14.200	13.960	0.070	0.496%	216.49万	0.00亿	0.000%
2026-08-26	14.030	14.110	14.260	13.900	0.070	0.499%	228.70万	0.00亿	0.000%
2026-08-25	13.710	14.040	14.090	13.710	0.200	1.445%	175.75万	0.00亿	0.000%
2026-08-24	14.200	13.840	14.290	13.690	-0.220	-1.565%	275.17万	0.00亿	0.000%
2026-08-21	13.800	14.060	14.110	13.700	0.150	1.078%	219.36万	0.00亿	0.000%
2026-08-20	13.880	13.910	14.060	13.860	0.120	0.870%	225.75万	0.00亿	0.000%
2026-08-19	14.520	13.790	14.520	13.710	-0.760	-5.223%	459.20万	0.00亿	0.000%
2026-08-18	14.720	14.550	14.860	14.450	-0.210	-1.423%	258.41万	0.00亿	0.000%
2026-08-17	14.410	14.760	14.780	14.410	0.260	1.793%	263.08万	0.00亿	0.000%
2026-08-14	14.400	14.500	14.550	14.360	0.100	0.694%	248.26万	0.00亿	0.000%
2026-08-13	14.730	14.400	14.830	14.350	-0.320	-2.174%	260.47万	0.00亿	0.000%
2026-08-12	14.740	14.720	14.830	14.680	0.010	0.068%	207.54万	0.00亿	0.000%
2026-08-11	14.980	14.710	15.040	14.640	-0.320	-2.129%	367.75万	0.00亿	0.000%
2026-08-10	14.750	15.030	15.050	14.630	0.310	2.106%	420.65万	0.00亿	0.000%
2026-08-07	14.780	14.720	14.780	14.430	0.030	0.204%	310.78万	0.00亿	0.000%
2026-08-06	14.930	14.690	14.950	14.590	-0.180	-1.210%	387.61万	0.00亿	0.000%
2026-08-05	14.580	14.870	14.950	14.580	0.300	2.059%	529.86万	0.00亿	0.000%
2026-08-04	14.560	14.570	14.620	14.450	0.060	0.414%	261.65万	0.00亿	0.000%
2026-08-03	14.240	14.510	14.530	14.180	0.250	1.753%	243.56万	0.00亿	0.000%
2026-07-31	14.140	14.260	14.450	14.140	0.180	1.278%	314.65万	0.00亿	0.000%
2026-07-30	14.160	14.080	14.290	13.960	-0.110	-0.775%	263.92万	0.00亿	0.000%
2026-07-29	14.050	14.190	14.230	13.880	0.233	1.669%	289.17万	0.00亿	0.000%
2026-07-28	13.767	13.957	14.137	13.737	-0.010	-0.072%	194.78万	0.00亿	0.000%
2026-07-27	13.717	13.967	13.967	13.617	0.360	2.646%	183.96万	0.00亿	0.000%
2026-07-24	14.007	13.607	14.007	13.577	-0.510	-3.613%	218.34万	0.00亿	0.000%
2026-07-23	13.717	14.117	14.157	13.677	0.400	2.916%	265.78万	0.00亿	0.000%
2026-07-22	13.777	13.717	13.957	13.667	-0.170	-1.224%	268.31万	0.00亿	0.000%
2026-07-21	13.687	13.887	13.927	13.197	0.190	1.387%	415.34万	0.00亿	0.000%
2026-07-20	14.057	13.697	14.197	13.467	-0.270	-1.933%	366.69万	0.00亿	0.000%
2026-07-17	14.637	13.967	14.727	13.967	-0.670	-4.577%	394.37万	0.00亿	0.000%
2026-07-16	14.567	14.637	14.837	14.497	-0.030	-0.205%	291.76万	0.00亿	0.000%
2026-07-15	14.707	14.667	14.857	14.487	0.050	0.342%	230.24万	0.00亿	0.000%
2026-07-14	14.547	14.617	14.617	14.237	0.050	0.343%	309.11万	0.00亿	0.000%
2026-07-13	15.007	14.567	15.077	14.537	-0.540	-3.575%	390.09万	0.00亿	0.000%
2026-07-10	14.817	15.107	15.497	14.627	0.310	2.095%	487.99万	0.00亿	0.000%
2026-07-09	15.147	14.797	15.197	14.377	-0.390	-2.568%	589.28万	0.00亿	0.000%
2026-07-08	15.737	15.187	15.797	15.177	-0.550	-3.495%	473.80万	0.00亿	0.000%
2026-07-07	16.007	15.737	16.167	15.657	-0.260	-1.625%	356.61万	0.00亿	0.000%
2026-07-06	16.487	15.997	16.617	15.957	-0.580	-3.499%	506.51万	0.00亿	0.000%
2026-07-03	16.467	16.577	16.817	16.447	0.150	0.913%	503.01万	0.00亿	0.000%
2026-07-02	16.637	16.427	16.947	16.367	-0.320	-1.911%	539.71万	0.00亿	0.000%
2026-07-01	16.627	16.747	16.927	16.377	0.140	0.843%	664.96万	0.00亿	0.000%
2026-06-30	15.937	16.607	16.707	15.677	0.570	3.554%	687.13万	0.00亿	0.000%
2026-06-29	15.987	16.037	16.197	15.627	0.040	0.250%	621.34万	0.00亿	0.000%
2026-06-26	16.377	15.997	16.777	15.977	-0.420	-2.558%	720.43万	0.00亿	0.000%
2026-06-25	17.177	16.417	17.227	16.387	-0.860	-4.978%	956.95万	0.00亿	0.000%
2026-06-24	17.617	17.277	17.777	16.857	-0.480	-2.703%	1,216.72万	0.00亿	0.000%
2026-06-23	18.787	17.757	18.797	17.637	-1.160	-6.132%	1,534.32万	0.00亿	0.000%
2026-06-22	18.067	18.917	19.267	17.857	0.790	4.358%	1,984.63万	0.00亿	0.000%
2026-06-18	16.987	18.127	18.687	16.757	1.330	7.918%	1,967.41万	0.00亿	0.000%
2026-06-17	17.407	16.797	17.407	16.597	-0.730	-4.165%	1,214.22万	0.00亿	0.000%
2026-06-16	18.037	17.527	18.267	17.377	-1.080	-5.804%	1,421.46万	0.00亿	0.000%
2026-06-15	18.207	18.607	18.827	17.897	0.240	1.307%	961.63万	0.00亿	0.000%
2026-06-12	16.457	18.367	18.417	16.367	2.190	13.538%	1,094.99万	0.00亿	0.000%
2026-06-11	15.917	16.177	16.237	15.727	0.250	1.570%	284.90万	0.00亿	0.000%
2026-06-10	15.957	15.927	16.467	15.687	-0.210	-1.301%	243.25万	0.00亿	0.000%
2026-06-09	15.877	16.137	16.157	15.727	0.310	1.959%	246.43万	0.00亿	0.000%
2026-06-08	16.387	15.827	16.487	15.737	-0.810	-4.869%	385.11万	0.00亿	0.000%
2026-06-05	16.487	16.637	16.927	16.247	0.130	0.788%	269.04万	0.00亿	0.000%
2026-06-04	16.857	16.507	16.917	16.377	-0.430	-2.539%	346.96万	0.00亿	0.000%
2026-06-03	17.277	16.937	17.277	16.867	-0.250	-1.455%	247.00万	0.00亿	0.000%
2026-06-02	17.417	17.187	17.417	16.947	-0.100	-0.578%	232.07万	0.00亿	0.000%
2026-06-01	17.287	17.287	17.577	17.217	-0.050	-0.288%	264.12万	0.00亿	0.000%
2026-05-29	18.197	17.337	18.207	17.187	-0.790	-4.358%	496.83万	0.00亿	0.000%
2026-05-28	17.657	18.127	18.207	17.487	0.500	2.837%	330.94万	0.00亿	0.000%
2026-05-27	18.097	17.627	18.297	17.577	-0.530	-2.919%	328.69万	0.00亿	0.000%
2026-05-26	18.117	18.157	18.157	17.707	0.000	0.000%	300.29万	0.00亿	0.000%
2026-05-25	18.557	18.157	18.647	17.957	-0.160	-0.874%	336.52万	0.00亿	0.000%
2026-05-22	17.837	18.317	18.397	17.647	0.590	3.328%	390.49万	0.00亿	0.000%
2026-05-21	18.077	17.727	18.847	17.657	-0.370	-2.045%	512.28万	0.00亿	0.000%
2026-05-20	18.297	18.097	18.397	17.847	-0.260	-1.416%	314.40万	0.00亿	0.000%
2026-05-19	18.417	18.357	18.607	18.057	-0.070	-0.380%	291.31万	0.00亿	0.000%
2026-05-18	18.247	18.427	18.507	18.087	0.130	0.710%	288.69万	0.00亿	0.000%
2026-05-15	18.777	18.297	18.897	18.217	-0.430	-2.296%	438.74万	0.00亿	0.000%
2026-05-14	19.327	18.727	19.367	18.677	-0.610	-3.155%	406.68万	0.00亿	0.000%
2026-05-13	19.147	19.337	19.477	19.147	0.180	0.940%	383.06万	0.00亿	0.000%
2026-05-12	19.447	19.157	19.447	19.027	-0.200	-1.033%	370.46万	0.00亿	0.000%
2026-05-11	19.427	19.357	19.547	19.247	-0.140	-0.718%	449.62万	0.00亿	0.000%
2026-05-08	19.007	19.497	19.497	19.007	0.620	3.284%	633.20万	0.00亿	0.000%
2026-05-07	18.927	18.877	19.007	18.837	-0.040	-0.211%	347.82万	0.00亿	0.000%
2026-05-06	18.677	18.917	19.027	18.677	0.260	1.394%	374.86万	0.00亿	0.000%
2026-04-30	18.357	18.657	18.667	18.277	0.250	1.358%	299.10万	0.00亿	0.000%
2026-04-29	18.077	18.407	18.487	18.037	0.280	1.545%	225.74万	0.00亿	0.000%
2026-04-28	18.497	18.127	18.577	18.107	-0.390	-2.106%	284.97万	0.00亿	0.000%
2026-04-27	18.627	18.517	18.627	18.267	0.050	0.271%	264.33万	0.00亿	0.000%
2026-04-24	18.587	18.467	18.667	18.347	-0.120	-0.646%	213.12万	0.00亿	0.000%
2026-04-23	19.077	18.587	19.167	18.547	-0.540	-2.823%	345.98万	0.00亿	0.000%
2026-04-22	18.687	19.127	19.137	18.687	0.290	1.540%	298.22万	0.00亿	0.000%
2026-04-21	18.927	18.837	18.977	18.667	-0.180	-0.947%	308.52万	0.00亿	0.000%
2026-04-20	18.727	19.017	19.017	18.587	0.240	1.278%	369.31万	0.00亿	0.000%
2026-04-17	18.357	18.777	18.807	18.237	0.350	1.899%	460.30万	0.00亿	0.000%
2026-04-16	18.327	18.427	18.467	18.167	0.210	1.153%	276.20万	0.00亿	0.000%
2026-04-15	18.237	18.217	18.517	18.187	0.100	0.552%	379.05万	0.00亿	0.000%
2026-04-14	18.097	18.117	18.147	17.937	0.150	0.835%	262.35万	0.00亿	0.000%
2026-04-13	17.937	17.967	18.047	17.787	0.000	0.000%	204.77万	0.00亿	0.000%
2026-04-10	17.947	17.967	18.217	17.947	0.120	0.672%	226.41万	0.00亿	0.000%
2026-04-09	18.087	17.847	18.127	17.847	-0.360	-1.977%	224.72万	0.00亿	0.000%
2026-04-08	17.797	18.207	18.207	17.797	0.750	4.296%	347.81万	0.00亿	0.000%
2026-04-07	17.177	17.457	17.457	17.177	0.000	0.000%	161.39万	0.00亿	0.000%
2026-04-03	17.557	17.207	17.577	17.177	0.000	0.000%	198.78万	0.00亿	0.000%
2026-04-02	17.867	17.527	18.027	17.367	0.000	0.000%	290.91万	0.00亿	0.000%
2026-04-01	17.977	18.047	18.077	17.787	0.000	0.000%	300.07万	0.00亿	0.000%