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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.93 | 3.00 | 2.92 | 2.96 | +0.68% | 2.19 | 0.79% |
| 2025-12-17 | 2.89 | 2.96 | 2.88 | 2.94 | +1.38% | 2.27 | 0.84% |
| 2025-12-16 | 2.98 | 2.99 | 2.87 | 2.90 | -3.01% | 3.21 | 1.19% |
| 2025-12-15 | 2.98 | 3.01 | 2.97 | 2.99 | -0.33% | 2.19 | 0.79% |
| 2025-12-12 | 2.98 | 3.01 | 2.98 | 3.00 | +1.35% | 2.12 | 0.76% |
| 2025-12-11 | 3.01 | 3.02 | 2.96 | 2.96 | -1.33% | 2.26 | 0.81% |
| 2025-12-10 | 2.99 | 3.03 | 2.98 | 3.00 | +0.33% | 1.94 | 0.69% |
| 2025-12-09 | 3.09 | 3.09 | 2.99 | 2.99 | -3.55% | 4.08 | 1.46% |
| 2025-12-08 | 3.12 | 3.13 | 3.07 | 3.10 | -0.64% | 2.76 | 0.96% |
| 2025-12-05 | 3.03 | 3.13 | 3.02 | 3.12 | +2.63% | 3.84 | 1.34% |
| 2025-12-04 | 3.07 | 3.09 | 3.03 | 3.04 | -0.98% | 2.55 | 0.90% |
| 2025-12-03 | 3.06 | 3.09 | 3.03 | 3.07 | +0.33% | 2.71 | 0.95% |
| 2025-12-02 | 3.08 | 3.08 | 3.03 | 3.06 | -0.65% | 2.10 | 0.74% |
| 2025-12-01 | 3.07 | 3.13 | 3.06 | 3.08 | +0.65% | 3.41 | 1.19% |
| 2025-11-28 | 2.98 | 3.10 | 2.96 | 3.06 | +3.03% | 4.44 | 1.57% |
| 2025-11-27 | 2.99 | 3.02 | 2.97 | 2.97 | -0.67% | 2.41 | 0.87% |
| 2025-11-26 | 3.02 | 3.04 | 2.99 | 2.99 | -0.99% | 2.44 | 0.87% |
| 2025-11-25 | 3.01 | 3.04 | 2.99 | 3.02 | +1.00% | 3.19 | 1.13% |
| 2025-11-24 | 3.04 | 3.05 | 2.95 | 2.99 | -0.66% | 3.43 | 1.23% |
| 2025-11-21 | 3.16 | 3.17 | 3.00 | 3.01 | -6.23% | 5.96 | 2.09% |