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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.15 | 4.18 | 4.12 | 4.17 | +0.24% | 1.21 | 0.77% |
| 2025-06-24 | 4.09 | 4.17 | 4.07 | 4.16 | +1.96% | 1.08 | 0.70% |
| 2025-06-23 | 4.06 | 4.10 | 4.05 | 4.08 | +0.25% | 0.77 | 0.50% |
| 2025-06-20 | 4.06 | 4.12 | 4.06 | 4.07 | 0.00% | 0.75 | 0.49% |
| 2025-06-19 | 4.09 | 4.12 | 4.06 | 4.07 | -0.97% | 0.78 | 0.51% |
| 2025-06-18 | 4.16 | 4.16 | 4.10 | 4.11 | -1.20% | 0.79 | 0.51% |
| 2025-06-17 | 4.16 | 4.18 | 4.15 | 4.16 | +0.24% | 0.91 | 0.58% |
| 2025-06-16 | 4.17 | 4.17 | 4.13 | 4.15 | -0.24% | 0.71 | 0.46% |
| 2025-06-13 | 4.17 | 4.22 | 4.15 | 4.16 | -0.72% | 0.97 | 0.62% |
| 2025-06-12 | 4.25 | 4.26 | 4.17 | 4.19 | -1.41% | 1.71 | 1.08% |
| 2025-06-11 | 4.21 | 4.28 | 4.20 | 4.25 | +1.19% | 1.45 | 0.91% |
| 2025-06-10 | 4.24 | 4.27 | 4.19 | 4.20 | -0.94% | 1.43 | 0.90% |
| 2025-06-09 | 4.23 | 4.25 | 4.21 | 4.24 | +0.47% | 0.81 | 0.51% |
| 2025-06-06 | 4.22 | 4.25 | 4.20 | 4.22 | +0.24% | 0.85 | 0.53% |
| 2025-06-05 | 4.24 | 4.24 | 4.19 | 4.21 | -0.71% | 0.77 | 0.49% |
| 2025-06-04 | 4.19 | 4.25 | 4.18 | 4.24 | +1.44% | 0.83 | 0.52% |
| 2025-06-03 | 4.20 | 4.23 | 4.17 | 4.18 | -0.95% | 1.00 | 0.63% |
| 2025-05-30 | 4.29 | 4.29 | 4.21 | 4.22 | -1.86% | 1.30 | 0.82% |
| 2025-05-29 | 4.29 | 4.34 | 4.27 | 4.30 | +0.23% | 1.58 | 0.98% |
| 2025-05-28 | 4.35 | 4.35 | 4.27 | 4.29 | -1.38% | 1.15 | 0.71% |