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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.35 | 4.49 | 4.32 | 4.45 | +2.06% | 4.68 | 2.82% |
| 2025-08-19 | 4.33 | 4.39 | 4.30 | 4.36 | +0.93% | 2.77 | 1.70% |
| 2025-08-18 | 4.31 | 4.33 | 4.28 | 4.32 | +0.47% | 2.29 | 1.42% |
| 2025-08-15 | 4.23 | 4.31 | 4.22 | 4.30 | +1.65% | 1.96 | 1.22% |
| 2025-08-14 | 4.29 | 4.32 | 4.23 | 4.23 | -1.17% | 2.15 | 1.34% |
| 2025-08-13 | 4.29 | 4.31 | 4.25 | 4.28 | 0.00% | 1.57 | 0.98% |
| 2025-08-12 | 4.31 | 4.31 | 4.26 | 4.28 | -0.70% | 1.43 | 0.89% |
| 2025-08-11 | 4.24 | 4.33 | 4.23 | 4.31 | +2.38% | 2.85 | 1.77% |
| 2025-08-08 | 4.21 | 4.23 | 4.19 | 4.21 | -0.47% | 1.02 | 0.65% |
| 2025-08-07 | 4.25 | 4.26 | 4.21 | 4.23 | -0.47% | 1.22 | 0.77% |
| 2025-08-06 | 4.24 | 4.26 | 4.21 | 4.25 | 0.00% | 1.08 | 0.68% |
| 2025-08-05 | 4.22 | 4.25 | 4.20 | 4.25 | +0.71% | 0.81 | 0.51% |
| 2025-08-04 | 4.18 | 4.22 | 4.17 | 4.22 | +0.48% | 0.93 | 0.59% |
| 2025-08-01 | 4.20 | 4.22 | 4.18 | 4.20 | +0.24% | 1.06 | 0.68% |
| 2025-07-31 | 4.29 | 4.30 | 4.17 | 4.19 | -2.56% | 2.49 | 1.57% |
| 2025-07-30 | 4.30 | 4.38 | 4.28 | 4.30 | -0.23% | 1.80 | 1.11% |
| 2025-07-29 | 4.33 | 4.34 | 4.26 | 4.31 | -0.69% | 1.66 | 1.04% |
| 2025-07-28 | 4.39 | 4.40 | 4.32 | 4.34 | -0.91% | 2.00 | 1.22% |
| 2025-07-25 | 4.44 | 4.46 | 4.37 | 4.38 | -0.23% | 2.08 | 1.26% |
| 2025-07-24 | 4.29 | 4.40 | 4.28 | 4.39 | +2.09% | 2.38 | 1.46% |