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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.74 | 2.83 | 2.72 | 2.80 | +2.19% | 4.13 | 1.59% |
| 2025-08-19 | 2.76 | 2.77 | 2.73 | 2.74 | -0.36% | 2.16 | 0.85% |
| 2025-08-18 | 2.75 | 2.77 | 2.72 | 2.75 | 0.00% | 2.64 | 1.03% |
| 2025-08-15 | 2.67 | 2.76 | 2.67 | 2.75 | +3.00% | 3.13 | 1.24% |
| 2025-08-14 | 2.73 | 2.74 | 2.67 | 2.67 | -2.20% | 2.42 | 0.96% |
| 2025-08-13 | 2.74 | 2.77 | 2.73 | 2.73 | -0.36% | 2.05 | 0.80% |
| 2025-08-12 | 2.74 | 2.75 | 2.71 | 2.74 | -0.36% | 1.72 | 0.68% |
| 2025-08-11 | 2.71 | 2.76 | 2.71 | 2.75 | +1.48% | 2.50 | 0.98% |
| 2025-08-08 | 2.70 | 2.72 | 2.69 | 2.71 | +0.37% | 1.65 | 0.66% |
| 2025-08-07 | 2.70 | 2.71 | 2.66 | 2.70 | 0.00% | 1.82 | 0.73% |
| 2025-08-06 | 2.69 | 2.72 | 2.68 | 2.70 | +0.37% | 1.68 | 0.67% |
| 2025-08-05 | 2.69 | 2.71 | 2.68 | 2.69 | +0.37% | 2.08 | 0.83% |
| 2025-08-04 | 2.66 | 2.68 | 2.65 | 2.68 | 0.00% | 1.47 | 0.59% |
| 2025-08-01 | 2.69 | 2.71 | 2.67 | 2.68 | -0.74% | 1.57 | 0.63% |
| 2025-07-31 | 2.77 | 2.78 | 2.68 | 2.70 | -3.23% | 3.49 | 1.39% |
| 2025-07-30 | 2.81 | 2.83 | 2.76 | 2.79 | -0.36% | 2.77 | 1.07% |
| 2025-07-29 | 2.80 | 2.82 | 2.76 | 2.80 | -0.36% | 2.95 | 1.14% |
| 2025-07-28 | 2.84 | 2.84 | 2.78 | 2.81 | -1.06% | 3.23 | 1.24% |
| 2025-07-25 | 2.90 | 2.91 | 2.84 | 2.84 | -2.07% | 3.51 | 1.32% |
| 2025-07-24 | 2.82 | 2.91 | 2.80 | 2.90 | +2.11% | 5.22 | 1.96% |