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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.66 | 3.90 | 3.66 | 3.85 | +7.24% | 9.23 | 2.62% |
| 2026-02-13 | 3.65 | 3.66 | 3.58 | 3.59 | -2.45% | 4.16 | 1.24% |
| 2026-02-12 | 3.67 | 3.72 | 3.65 | 3.68 | +0.55% | 4.27 | 1.24% |
| 2026-02-11 | 3.63 | 3.71 | 3.61 | 3.66 | +0.83% | 4.09 | 1.20% |
| 2026-02-10 | 3.69 | 3.69 | 3.62 | 3.63 | -1.36% | 3.24 | 0.96% |
| 2026-02-09 | 3.74 | 3.75 | 3.67 | 3.68 | +0.82% | 3.87 | 1.13% |
| 2026-02-06 | 3.61 | 3.73 | 3.57 | 3.65 | -0.55% | 4.57 | 1.34% |
| 2026-02-05 | 3.76 | 3.77 | 3.63 | 3.67 | -2.91% | 5.47 | 1.59% |
| 2026-02-04 | 3.73 | 3.80 | 3.67 | 3.78 | +2.16% | 6.93 | 2.00% |
| 2026-02-03 | 3.68 | 3.71 | 3.58 | 3.70 | +2.49% | 7.14 | 2.11% |
| 2026-02-02 | 3.77 | 3.83 | 3.60 | 3.61 | -5.74% | 11.28 | 3.27% |
| 2026-01-30 | 4.03 | 4.05 | 3.77 | 3.83 | -8.59% | 16.61 | 4.64% |
| 2026-01-29 | 4.34 | 4.49 | 4.13 | 4.19 | -3.23% | 21.03 | 5.32% |
| 2026-01-28 | 4.02 | 4.39 | 3.92 | 4.33 | +8.52% | 25.73 | 6.65% |
| 2026-01-27 | 4.24 | 4.25 | 3.88 | 3.99 | -5.90% | 25.38 | 6.79% |
| 2026-01-26 | 3.88 | 4.24 | 3.88 | 4.24 | +10.13% | 10.06 | 2.60% |
| 2026-01-23 | 3.74 | 3.86 | 3.71 | 3.85 | +2.67% | 10.41 | 2.94% |
| 2026-01-22 | 3.64 | 3.77 | 3.62 | 3.75 | +2.74% | 10.28 | 2.98% |
| 2026-01-21 | 3.56 | 3.73 | 3.54 | 3.65 | +2.53% | 11.86 | 3.51% |
| 2026-01-20 | 3.52 | 3.59 | 3.43 | 3.56 | +0.85% | 7.09 | 2.17% |