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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.57 | 2.57 | 2.54 | 2.56 | -0.39% | 0.92 | 0.39% |
| 2025-05-26 | 2.55 | 2.57 | 2.54 | 2.57 | +0.78% | 0.97 | 0.41% |
| 2025-05-23 | 2.57 | 2.59 | 2.55 | 2.55 | -0.78% | 1.20 | 0.50% |
| 2025-05-22 | 2.61 | 2.62 | 2.57 | 2.57 | -1.91% | 1.44 | 0.60% |
| 2025-05-21 | 2.62 | 2.63 | 2.60 | 2.62 | 0.00% | 1.12 | 0.46% |
| 2025-05-20 | 2.63 | 2.63 | 2.60 | 2.62 | -0.38% | 1.32 | 0.54% |
| 2025-05-19 | 2.62 | 2.64 | 2.59 | 2.63 | +0.77% | 1.39 | 0.57% |
| 2025-05-16 | 2.63 | 2.65 | 2.60 | 2.61 | -0.76% | 1.42 | 0.58% |
| 2025-05-15 | 2.67 | 2.67 | 2.62 | 2.63 | -1.50% | 1.66 | 0.68% |
| 2025-05-14 | 2.63 | 2.68 | 2.62 | 2.67 | +1.52% | 2.04 | 0.83% |
| 2025-05-13 | 2.68 | 2.68 | 2.62 | 2.63 | -0.75% | 1.44 | 0.59% |
| 2025-05-12 | 2.64 | 2.66 | 2.62 | 2.65 | +0.76% | 1.40 | 0.57% |
| 2025-05-09 | 2.67 | 2.67 | 2.63 | 2.63 | -1.13% | 1.23 | 0.50% |
| 2025-05-08 | 2.65 | 2.68 | 2.63 | 2.66 | +0.38% | 1.50 | 0.60% |
| 2025-05-07 | 2.65 | 2.67 | 2.63 | 2.65 | +0.76% | 1.45 | 0.59% |
| 2025-05-06 | 2.56 | 2.63 | 2.56 | 2.63 | +3.14% | 2.19 | 0.91% |