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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.95 | 2.99 | 2.91 | 2.98 | +0.68% | 2.69 | 0.98% |
| 2025-10-22 | 2.95 | 2.97 | 2.92 | 2.96 | 0.00% | 2.28 | 0.83% |
| 2025-10-21 | 2.94 | 2.98 | 2.92 | 2.96 | +1.02% | 2.51 | 0.91% |
| 2025-10-20 | 3.00 | 3.01 | 2.91 | 2.93 | -1.35% | 3.54 | 1.29% |
| 2025-10-17 | 3.03 | 3.09 | 2.96 | 2.97 | -1.66% | 3.97 | 1.41% |
| 2025-10-16 | 3.06 | 3.10 | 3.01 | 3.02 | -1.63% | 4.32 | 1.52% |
| 2025-10-15 | 3.08 | 3.12 | 3.04 | 3.07 | -0.32% | 3.69 | 1.29% |
| 2025-10-14 | 3.16 | 3.22 | 3.06 | 3.08 | -1.60% | 6.17 | 2.12% |
| 2025-10-13 | 3.02 | 3.16 | 3.00 | 3.13 | +0.64% | 6.00 | 2.10% |
| 2025-10-10 | 3.12 | 3.16 | 3.09 | 3.11 | -0.64% | 5.23 | 1.80% |
| 2025-10-09 | 3.11 | 3.13 | 3.07 | 3.13 | +1.95% | 8.52 | 2.95% |
| 2025-09-30 | 3.08 | 3.10 | 3.01 | 3.07 | -0.32% | 11.31 | 3.98% |
| 2025-09-29 | 2.81 | 3.08 | 2.77 | 3.08 | +10.00% | 7.24 | 2.62% |
| 2025-09-26 | 2.81 | 2.84 | 2.79 | 2.80 | -0.36% | 1.79 | 0.69% |
| 2025-09-25 | 2.82 | 2.87 | 2.80 | 2.81 | -0.71% | 2.32 | 0.88% |
| 2025-09-24 | 2.81 | 2.84 | 2.80 | 2.83 | +0.35% | 1.54 | 0.59% |
| 2025-09-23 | 2.86 | 2.86 | 2.76 | 2.82 | -1.74% | 3.15 | 1.21% |
| 2025-09-22 | 2.89 | 2.90 | 2.83 | 2.87 | -0.69% | 2.59 | 0.98% |
| 2025-09-19 | 2.92 | 2.97 | 2.88 | 2.89 | -1.70% | 3.09 | 1.14% |
| 2025-09-18 | 2.98 | 3.02 | 2.90 | 2.94 | -2.00% | 4.66 | 1.69% |