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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.20 | 3.29 | 3.18 | 3.21 | +0.63% | 4.20 | 1.40% |
| 2025-11-19 | 3.21 | 3.27 | 3.16 | 3.19 | -0.93% | 4.38 | 1.48% |
| 2025-11-18 | 3.34 | 3.38 | 3.20 | 3.22 | -4.45% | 7.07 | 2.33% |
| 2025-11-17 | 3.33 | 3.40 | 3.28 | 3.37 | +0.90% | 7.01 | 2.26% |
| 2025-11-14 | 3.29 | 3.40 | 3.28 | 3.34 | +0.30% | 7.75 | 2.49% |
| 2025-11-13 | 3.24 | 3.38 | 3.23 | 3.33 | +2.78% | 9.30 | 3.02% |
| 2025-11-12 | 3.26 | 3.31 | 3.20 | 3.24 | -0.92% | 5.79 | 1.92% |
| 2025-11-11 | 3.24 | 3.32 | 3.22 | 3.27 | +1.24% | 7.05 | 2.32% |
| 2025-11-10 | 3.23 | 3.31 | 3.22 | 3.23 | +0.31% | 6.71 | 2.22% |
| 2025-11-07 | 3.22 | 3.25 | 3.19 | 3.22 | +0.31% | 6.03 | 2.01% |
| 2025-11-06 | 3.25 | 3.26 | 3.17 | 3.21 | -1.23% | 11.30 | 3.79% |
| 2025-11-05 | 2.93 | 3.25 | 2.92 | 3.25 | +10.17% | 7.10 | 2.42% |
| 2025-11-04 | 3.00 | 3.02 | 2.93 | 2.95 | -2.32% | 3.14 | 1.14% |
| 2025-11-03 | 3.04 | 3.09 | 2.97 | 3.02 | 0.00% | 3.11 | 1.12% |
| 2025-10-31 | 3.05 | 3.10 | 3.01 | 3.02 | -0.66% | 3.97 | 1.41% |
| 2025-10-30 | 3.04 | 3.06 | 3.01 | 3.04 | -0.33% | 3.08 | 1.09% |
| 2025-10-29 | 2.98 | 3.06 | 2.95 | 3.05 | +2.69% | 3.69 | 1.31% |
| 2025-10-28 | 3.03 | 3.03 | 2.96 | 2.97 | -1.98% | 3.20 | 1.15% |
| 2025-10-27 | 2.98 | 3.12 | 2.97 | 3.03 | +3.06% | 5.90 | 2.08% |
| 2025-10-24 | 2.98 | 3.02 | 2.93 | 2.94 | -1.34% | 2.92 | 1.06% |