钒钛股份 sz.000629
3.66
-2.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.73 | 3.78 | 3.62 | 3.66 | -2.14% | 4.99 | 1.47% |
| 2026-05-22 | 3.52 | 3.79 | 3.48 | 3.74 | +7.47% | 8.54 | 2.52% |
| 2026-05-21 | 3.63 | 3.71 | 3.48 | 3.48 | -3.60% | 5.14 | 1.54% |
| 2026-05-20 | 3.60 | 3.64 | 3.53 | 3.61 | +0.28% | 3.63 | 1.09% |
| 2026-05-19 | 3.64 | 3.65 | 3.52 | 3.60 | -0.83% | 3.87 | 1.16% |
| 2026-05-18 | 3.54 | 3.66 | 3.46 | 3.63 | +1.40% | 5.29 | 1.59% |
| 2026-05-15 | 3.70 | 3.72 | 3.55 | 3.58 | -3.24% | 5.56 | 1.65% |
| 2026-05-14 | 3.84 | 3.85 | 3.69 | 3.70 | -3.90% | 6.80 | 1.95% |
| 2026-05-13 | 3.86 | 3.90 | 3.83 | 3.85 | -0.26% | 5.39 | 1.50% |
| 2026-05-12 | 3.91 | 3.91 | 3.84 | 3.86 | -1.53% | 6.02 | 1.67% |
| 2026-05-11 | 3.92 | 4.00 | 3.89 | 3.92 | +0.51% | 8.06 | 2.20% |
| 2026-05-08 | 3.86 | 3.94 | 3.83 | 3.90 | +0.52% | 6.77 | 1.87% |
| 2026-05-07 | 3.89 | 3.94 | 3.82 | 3.88 | +0.26% | 7.95 | 2.21% |
| 2026-05-06 | 3.70 | 3.92 | 3.70 | 3.87 | +6.32% | 10.44 | 2.94% |
| 2026-04-30 | 3.69 | 3.71 | 3.61 | 3.64 | -1.35% | 4.65 | 1.37% |
| 2026-04-29 | 3.59 | 3.70 | 3.57 | 3.69 | +1.93% | 5.17 | 1.52% |
| 2026-04-28 | 3.69 | 3.72 | 3.58 | 3.62 | -3.21% | 6.14 | 1.82% |
| 2026-04-27 | 3.57 | 3.82 | 3.55 | 3.74 | +7.16% | 11.35 | 3.27% |
| 2026-04-24 | 3.43 | 3.52 | 3.42 | 3.49 | +1.16% | 4.08 | 1.26% |
| 2026-04-23 | 3.52 | 3.53 | 3.43 | 3.45 | -1.99% | 3.16 | 0.98% |