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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.45 | 3.54 | 3.43 | 3.52 | +1.73% | 3.33 | 1.02% |
| 2026-04-21 | 3.51 | 3.51 | 3.43 | 3.46 | -1.42% | 2.76 | 0.86% |
| 2026-04-20 | 3.50 | 3.55 | 3.48 | 3.51 | 0.00% | 3.55 | 1.09% |
| 2026-04-17 | 3.43 | 3.53 | 3.42 | 3.51 | +2.03% | 4.27 | 1.32% |
| 2026-04-16 | 3.38 | 3.45 | 3.36 | 3.44 | +2.38% | 3.48 | 1.10% |
| 2026-04-15 | 3.43 | 3.47 | 3.35 | 3.36 | -1.47% | 3.84 | 1.21% |
| 2026-04-14 | 3.39 | 3.41 | 3.34 | 3.41 | +1.49% | 3.11 | 0.99% |
| 2026-04-13 | 3.33 | 3.38 | 3.32 | 3.36 | +0.30% | 2.53 | 0.81% |
| 2026-04-10 | 3.37 | 3.42 | 3.34 | 3.35 | +0.30% | 2.97 | 0.95% |
| 2026-04-09 | 3.39 | 3.40 | 3.33 | 3.34 | -2.34% | 2.53 | 0.81% |
| 2026-04-08 | 3.36 | 3.42 | 3.35 | 3.42 | +4.27% | 3.56 | 1.13% |
| 2026-04-07 | 3.22 | 3.30 | 3.21 | 3.28 | +2.18% | 2.58 | 0.85% |
| 2026-04-03 | 3.30 | 3.31 | 3.20 | 3.21 | -2.43% | 2.58 | 0.86% |
| 2026-04-02 | 3.37 | 3.38 | 3.27 | 3.29 | -2.95% | 3.13 | 1.01% |
| 2026-04-01 | 3.40 | 3.42 | 3.36 | 3.39 | +1.80% | 3.11 | 0.99% |
| 2026-03-31 | 3.43 | 3.46 | 3.33 | 3.33 | -2.92% | 3.59 | 1.14% |
| 2026-03-30 | 3.42 | 3.46 | 3.37 | 3.43 | 0.00% | 3.52 | 1.11% |
| 2026-03-27 | 3.32 | 3.46 | 3.29 | 3.43 | +2.69% | 4.70 | 1.48% |
| 2026-03-26 | 3.36 | 3.41 | 3.33 | 3.34 | -1.18% | 2.91 | 0.93% |
| 2026-03-25 | 3.42 | 3.46 | 3.34 | 3.38 | +0.60% | 4.98 | 1.58% |