钛能化学 sz.002145
4.50
+4.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.30 | 4.61 | 4.30 | 4.50 | +4.65% | 3.89 | 2.28% |
| 2026-05-22 | 4.32 | 4.34 | 4.25 | 4.30 | +0.23% | 1.60 | 0.98% |
| 2026-05-21 | 4.41 | 4.49 | 4.28 | 4.29 | -2.50% | 2.07 | 1.24% |
| 2026-05-20 | 4.43 | 4.45 | 4.36 | 4.40 | -1.12% | 1.67 | 1.00% |
| 2026-05-19 | 4.50 | 4.52 | 4.40 | 4.45 | -1.11% | 1.96 | 1.16% |
| 2026-05-18 | 4.50 | 4.54 | 4.43 | 4.50 | -0.88% | 2.02 | 1.18% |
| 2026-05-15 | 4.58 | 4.67 | 4.53 | 4.54 | -0.87% | 2.39 | 1.36% |
| 2026-05-14 | 4.76 | 4.76 | 4.58 | 4.58 | -3.78% | 2.87 | 1.62% |
| 2026-05-13 | 4.71 | 4.76 | 4.69 | 4.76 | +0.85% | 2.43 | 1.35% |
| 2026-05-12 | 4.72 | 4.74 | 4.66 | 4.72 | +0.21% | 2.29 | 1.28% |
| 2026-05-11 | 4.68 | 4.82 | 4.67 | 4.71 | +1.29% | 3.14 | 1.74% |
| 2026-05-08 | 4.61 | 4.68 | 4.59 | 4.65 | +0.43% | 2.11 | 1.19% |
| 2026-05-07 | 4.68 | 4.69 | 4.56 | 4.63 | -0.86% | 3.03 | 1.73% |
| 2026-05-06 | 4.59 | 4.71 | 4.58 | 4.67 | +1.97% | 2.98 | 1.68% |
| 2026-04-30 | 4.72 | 4.75 | 4.56 | 4.58 | -3.17% | 2.64 | 1.50% |
| 2026-04-29 | 4.50 | 4.76 | 4.49 | 4.73 | +5.35% | 3.66 | 2.06% |
| 2026-04-28 | 4.58 | 4.60 | 4.47 | 4.49 | -2.81% | 2.59 | 1.51% |
| 2026-04-27 | 4.62 | 4.68 | 4.57 | 4.62 | -0.43% | 1.70 | 0.99% |
| 2026-04-24 | 4.64 | 4.68 | 4.59 | 4.64 | -0.22% | 1.67 | 0.97% |
| 2026-04-23 | 4.75 | 4.75 | 4.63 | 4.65 | -2.31% | 1.94 | 1.12% |