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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.34 | 4.38 | 4.29 | 4.30 | -0.92% | 2.03 | 1.25% |
| 2025-07-22 | 4.29 | 4.34 | 4.25 | 4.34 | +1.40% | 2.39 | 1.48% |
| 2025-07-21 | 4.23 | 4.29 | 4.23 | 4.28 | +1.18% | 1.90 | 1.19% |
| 2025-07-18 | 4.21 | 4.24 | 4.19 | 4.23 | +0.95% | 1.57 | 0.99% |
| 2025-07-17 | 4.19 | 4.20 | 4.16 | 4.19 | 0.00% | 0.98 | 0.62% |
| 2025-07-16 | 4.19 | 4.21 | 4.17 | 4.19 | -0.48% | 1.21 | 0.77% |
| 2025-07-15 | 4.28 | 4.34 | 4.20 | 4.21 | -0.71% | 2.17 | 1.36% |
| 2025-07-14 | 4.28 | 4.30 | 4.23 | 4.24 | -0.93% | 1.27 | 0.80% |
| 2025-07-11 | 4.20 | 4.31 | 4.19 | 4.28 | +1.90% | 2.47 | 1.55% |
| 2025-07-10 | 4.16 | 4.22 | 4.16 | 4.20 | +0.96% | 1.22 | 0.78% |
| 2025-07-09 | 4.19 | 4.20 | 4.16 | 4.16 | -0.72% | 0.90 | 0.58% |
| 2025-07-08 | 4.16 | 4.20 | 4.14 | 4.19 | +0.72% | 1.36 | 0.87% |
| 2025-07-07 | 4.13 | 4.19 | 4.10 | 4.16 | +0.73% | 1.41 | 0.90% |
| 2025-07-04 | 4.18 | 4.19 | 4.13 | 4.13 | -0.96% | 1.26 | 0.81% |
| 2025-07-03 | 4.17 | 4.19 | 4.13 | 4.17 | 0.00% | 1.11 | 0.72% |
| 2025-07-02 | 4.14 | 4.17 | 4.12 | 4.17 | +0.48% | 1.06 | 0.68% |
| 2025-07-01 | 4.15 | 4.16 | 4.10 | 4.15 | 0.00% | 0.96 | 0.62% |
| 2025-06-30 | 4.16 | 4.16 | 4.13 | 4.15 | -0.24% | 0.98 | 0.63% |
| 2025-06-27 | 4.15 | 4.18 | 4.14 | 4.16 | +0.48% | 0.97 | 0.62% |
| 2025-06-26 | 4.16 | 4.17 | 4.13 | 4.14 | -0.72% | 0.95 | 0.61% |