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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.49 | 3.54 | 3.42 | 3.53 | +0.57% | 7.34 | 2.26% |
| 2026-01-16 | 3.54 | 3.63 | 3.49 | 3.51 | -0.28% | 8.33 | 2.52% |
| 2026-01-15 | 3.46 | 3.61 | 3.44 | 3.52 | +1.44% | 9.48 | 2.88% |
| 2026-01-14 | 3.53 | 3.60 | 3.41 | 3.47 | -1.98% | 9.31 | 2.85% |
| 2026-01-13 | 3.58 | 3.64 | 3.52 | 3.54 | -2.48% | 9.48 | 2.86% |
| 2026-01-12 | 3.61 | 3.65 | 3.55 | 3.63 | +1.40% | 10.03 | 3.00% |
| 2026-01-09 | 3.47 | 3.66 | 3.47 | 3.58 | +2.58% | 11.33 | 3.41% |
| 2026-01-08 | 3.50 | 3.59 | 3.45 | 3.49 | -1.13% | 9.02 | 2.76% |
| 2026-01-07 | 3.53 | 3.57 | 3.46 | 3.53 | 0.00% | 16.46 | 5.04% |
| 2026-01-06 | 3.22 | 3.53 | 3.21 | 3.53 | +9.97% | 13.53 | 4.22% |
| 2026-01-05 | 3.15 | 3.27 | 3.14 | 3.21 | +3.55% | 5.33 | 1.79% |
| 2025-12-31 | 3.09 | 3.14 | 3.08 | 3.10 | 0.00% | 2.58 | 0.90% |
| 2025-12-30 | 3.08 | 3.12 | 3.04 | 3.10 | -0.32% | 2.87 | 1.00% |
| 2025-12-29 | 3.14 | 3.15 | 3.09 | 3.11 | -0.64% | 3.17 | 1.09% |
| 2025-12-26 | 3.06 | 3.15 | 3.06 | 3.13 | +2.29% | 3.88 | 1.34% |
| 2025-12-25 | 3.05 | 3.07 | 3.03 | 3.06 | +0.33% | 2.00 | 0.70% |
| 2025-12-24 | 3.06 | 3.08 | 3.04 | 3.05 | -0.33% | 2.30 | 0.81% |
| 2025-12-23 | 3.09 | 3.10 | 3.05 | 3.06 | -0.97% | 2.40 | 0.84% |
| 2025-12-22 | 3.06 | 3.11 | 3.05 | 3.09 | +1.31% | 3.42 | 1.19% |
| 2025-12-19 | 2.97 | 3.06 | 2.96 | 3.05 | +3.04% | 3.86 | 1.37% |