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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.30 | 3.36 | 3.22 | 3.36 | +4.02% | 4.67 | 1.52% |
| 2026-03-23 | 3.35 | 3.37 | 3.19 | 3.23 | -5.83% | 5.83 | 1.91% |
| 2026-03-20 | 3.49 | 3.52 | 3.43 | 3.43 | -1.44% | 3.79 | 1.18% |
| 2026-03-19 | 3.59 | 3.60 | 3.45 | 3.48 | -4.66% | 5.42 | 1.67% |
| 2026-03-18 | 3.72 | 3.74 | 3.59 | 3.65 | -1.62% | 4.81 | 1.42% |
| 2026-03-17 | 3.81 | 3.85 | 3.70 | 3.71 | -2.11% | 5.24 | 1.49% |
| 2026-03-16 | 3.84 | 3.94 | 3.72 | 3.79 | -2.82% | 7.12 | 2.01% |
| 2026-03-13 | 3.98 | 4.03 | 3.88 | 3.90 | -4.18% | 9.99 | 2.72% |
| 2026-03-12 | 4.06 | 4.15 | 4.02 | 4.07 | +0.49% | 8.64 | 2.28% |
| 2026-03-11 | 4.00 | 4.08 | 3.95 | 4.05 | +1.76% | 7.92 | 2.11% |
| 2026-03-10 | 4.07 | 4.11 | 3.97 | 3.98 | -1.73% | 7.19 | 1.93% |
| 2026-03-09 | 4.01 | 4.07 | 3.88 | 4.05 | +0.25% | 8.66 | 2.34% |
| 2026-03-06 | 4.01 | 4.11 | 3.92 | 4.04 | +0.50% | 7.30 | 1.94% |
| 2026-03-05 | 4.11 | 4.15 | 4.00 | 4.02 | -0.49% | 7.39 | 1.96% |
| 2026-03-04 | 4.01 | 4.17 | 4.00 | 4.04 | -0.49% | 8.35 | 2.21% |
| 2026-03-03 | 4.25 | 4.32 | 4.04 | 4.06 | -4.92% | 13.90 | 3.61% |
| 2026-03-02 | 4.26 | 4.31 | 4.15 | 4.27 | +0.47% | 13.08 | 3.33% |
| 2026-02-27 | 4.08 | 4.27 | 4.06 | 4.25 | +3.91% | 12.39 | 3.17% |
| 2026-02-26 | 4.13 | 4.17 | 4.07 | 4.09 | -0.97% | 8.92 | 2.34% |
| 2026-02-25 | 3.85 | 4.19 | 3.85 | 4.13 | +7.27% | 14.88 | 3.93% |