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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.93 | 2.95 | 2.83 | 2.84 | -1.05% | 6.39 | 2.39% |
| 2025-07-22 | 2.78 | 2.88 | 2.77 | 2.87 | +3.61% | 6.71 | 2.55% |
| 2025-07-21 | 2.73 | 2.87 | 2.73 | 2.77 | +4.14% | 7.29 | 2.81% |
| 2025-07-18 | 2.64 | 2.68 | 2.62 | 2.66 | +1.14% | 2.35 | 0.95% |
| 2025-07-17 | 2.61 | 2.64 | 2.60 | 2.63 | +1.15% | 1.77 | 0.73% |
| 2025-07-16 | 2.61 | 2.63 | 2.59 | 2.60 | -0.76% | 1.61 | 0.66% |
| 2025-07-15 | 2.65 | 2.68 | 2.60 | 2.62 | -1.13% | 2.44 | 1.00% |
| 2025-07-14 | 2.66 | 2.70 | 2.65 | 2.65 | -2.21% | 2.70 | 1.09% |
| 2025-07-11 | 2.65 | 2.75 | 2.65 | 2.71 | +2.26% | 4.40 | 1.75% |
| 2025-07-10 | 2.60 | 2.67 | 2.60 | 2.65 | +1.53% | 2.66 | 1.09% |
| 2025-07-09 | 2.62 | 2.65 | 2.60 | 2.61 | -0.38% | 1.65 | 0.68% |
| 2025-07-08 | 2.59 | 2.63 | 2.58 | 2.62 | +1.16% | 1.85 | 0.76% |
| 2025-07-07 | 2.58 | 2.60 | 2.57 | 2.59 | 0.00% | 1.10 | 0.46% |
| 2025-07-04 | 2.60 | 2.62 | 2.59 | 2.59 | -0.38% | 1.76 | 0.73% |
| 2025-07-03 | 2.62 | 2.62 | 2.57 | 2.60 | -0.76% | 1.87 | 0.77% |
| 2025-07-02 | 2.57 | 2.62 | 2.55 | 2.62 | +1.95% | 2.97 | 1.23% |
| 2025-07-01 | 2.56 | 2.58 | 2.54 | 2.57 | +0.39% | 1.38 | 0.58% |
| 2025-06-30 | 2.57 | 2.57 | 2.54 | 2.56 | +0.39% | 1.18 | 0.50% |
| 2025-06-27 | 2.55 | 2.58 | 2.54 | 2.55 | +0.39% | 1.69 | 0.71% |
| 2025-06-26 | 2.56 | 2.57 | 2.54 | 2.54 | -0.39% | 1.20 | 0.51% |