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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.54 | 2.56 | 2.53 | 2.55 | +0.39% | 1.37 | 0.58% |
| 2025-06-24 | 2.51 | 2.54 | 2.50 | 2.54 | +1.20% | 1.16 | 0.49% |
| 2025-06-23 | 2.47 | 2.51 | 2.46 | 2.51 | +1.21% | 0.99 | 0.43% |
| 2025-06-20 | 2.48 | 2.50 | 2.47 | 2.48 | 0.00% | 0.81 | 0.35% |
| 2025-06-19 | 2.52 | 2.53 | 2.47 | 2.48 | -1.59% | 1.38 | 0.60% |
| 2025-06-18 | 2.54 | 2.54 | 2.51 | 2.52 | -0.79% | 1.02 | 0.43% |
| 2025-06-17 | 2.53 | 2.55 | 2.52 | 2.54 | +0.79% | 1.45 | 0.62% |
| 2025-06-16 | 2.52 | 2.54 | 2.51 | 2.52 | -0.40% | 1.22 | 0.52% |
| 2025-06-13 | 2.54 | 2.58 | 2.52 | 2.53 | -0.39% | 1.64 | 0.70% |
| 2025-06-12 | 2.58 | 2.59 | 2.54 | 2.54 | -1.55% | 1.61 | 0.68% |
| 2025-06-11 | 2.56 | 2.60 | 2.55 | 2.58 | +0.78% | 1.74 | 0.73% |
| 2025-06-10 | 2.58 | 2.59 | 2.53 | 2.56 | -0.39% | 1.56 | 0.66% |
| 2025-06-09 | 2.56 | 2.58 | 2.54 | 2.57 | +0.78% | 1.26 | 0.53% |
| 2025-06-06 | 2.54 | 2.57 | 2.53 | 2.55 | +0.79% | 1.32 | 0.55% |
| 2025-06-05 | 2.54 | 2.55 | 2.52 | 2.53 | -0.39% | 0.93 | 0.40% |
| 2025-06-04 | 2.49 | 2.55 | 2.49 | 2.54 | +1.60% | 1.48 | 0.63% |
| 2025-06-03 | 2.51 | 2.52 | 2.49 | 2.50 | 0.00% | 1.44 | 0.62% |
| 2025-05-30 | 2.55 | 2.56 | 2.50 | 2.50 | -2.34% | 2.44 | 1.04% |
| 2025-05-29 | 2.52 | 2.56 | 2.52 | 2.56 | +1.19% | 1.04 | 0.44% |
| 2025-05-28 | 2.55 | 2.56 | 2.52 | 2.53 | -1.17% | 0.97 | 0.41% |