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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.95 | 3.04 | 2.90 | 3.00 | +1.35% | 5.29 | 1.92% |
| 2025-09-16 | 2.97 | 2.99 | 2.89 | 2.96 | -0.34% | 3.94 | 1.45% |
| 2025-09-15 | 2.98 | 3.05 | 2.95 | 2.97 | +0.34% | 4.49 | 1.62% |
| 2025-09-12 | 2.91 | 2.98 | 2.88 | 2.96 | +1.72% | 5.14 | 1.88% |
| 2025-09-11 | 2.89 | 2.92 | 2.87 | 2.91 | +0.34% | 3.20 | 1.19% |
| 2025-09-10 | 2.92 | 2.92 | 2.86 | 2.90 | -1.02% | 3.20 | 1.19% |
| 2025-09-09 | 2.91 | 2.96 | 2.89 | 2.93 | +0.34% | 5.06 | 1.86% |
| 2025-09-08 | 2.86 | 2.94 | 2.85 | 2.92 | +2.46% | 4.61 | 1.71% |
| 2025-09-05 | 2.77 | 2.85 | 2.76 | 2.85 | +2.89% | 3.23 | 1.24% |
| 2025-09-04 | 2.80 | 2.85 | 2.74 | 2.77 | -1.07% | 3.38 | 1.30% |
| 2025-09-03 | 2.89 | 2.91 | 2.79 | 2.80 | -2.44% | 3.37 | 1.28% |
| 2025-09-02 | 2.87 | 2.91 | 2.84 | 2.87 | 0.00% | 4.47 | 1.68% |
| 2025-09-01 | 2.80 | 2.87 | 2.75 | 2.87 | +2.87% | 5.13 | 1.94% |
| 2025-08-29 | 2.77 | 2.82 | 2.77 | 2.79 | +0.36% | 2.90 | 1.12% |
| 2025-08-28 | 2.76 | 2.81 | 2.70 | 2.78 | +0.72% | 3.40 | 1.33% |
| 2025-08-27 | 2.83 | 2.84 | 2.76 | 2.76 | -2.82% | 3.90 | 1.50% |
| 2025-08-26 | 2.83 | 2.85 | 2.79 | 2.84 | -0.35% | 3.60 | 1.38% |
| 2025-08-25 | 2.83 | 2.89 | 2.82 | 2.85 | +1.42% | 4.57 | 1.72% |
| 2025-08-22 | 2.80 | 2.83 | 2.79 | 2.81 | +0.36% | 2.71 | 1.04% |
| 2025-08-21 | 2.80 | 2.84 | 2.78 | 2.80 | 0.00% | 3.06 | 1.18% |