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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.39 | 4.40 | 4.29 | 4.35 | -0.91% | 1.62 | 1.00% |
| 2025-05-26 | 4.30 | 4.39 | 4.30 | 4.39 | +2.33% | 2.12 | 1.30% |
| 2025-05-23 | 4.29 | 4.40 | 4.27 | 4.29 | +0.70% | 1.97 | 1.21% |
| 2025-05-22 | 4.32 | 4.37 | 4.26 | 4.26 | -1.84% | 1.21 | 0.74% |
| 2025-05-21 | 4.35 | 4.39 | 4.30 | 4.34 | -0.46% | 1.34 | 0.81% |
| 2025-05-20 | 4.32 | 4.37 | 4.29 | 4.36 | +0.69% | 1.55 | 0.94% |
| 2025-05-19 | 4.26 | 4.33 | 4.21 | 4.33 | +1.64% | 1.34 | 0.82% |
| 2025-05-16 | 4.26 | 4.32 | 4.25 | 4.26 | 0.00% | 0.96 | 0.59% |
| 2025-05-15 | 4.33 | 4.38 | 4.26 | 4.26 | -2.07% | 1.41 | 0.86% |
| 2025-05-14 | 4.34 | 4.38 | 4.30 | 4.35 | 0.00% | 1.69 | 1.02% |
| 2025-05-13 | 4.37 | 4.40 | 4.33 | 4.35 | +0.46% | 1.79 | 1.08% |
| 2025-05-12 | 4.28 | 4.37 | 4.25 | 4.33 | +1.88% | 1.77 | 1.07% |
| 2025-05-09 | 4.23 | 4.30 | 4.17 | 4.25 | +0.71% | 2.21 | 1.37% |
| 2025-05-08 | 4.21 | 4.27 | 4.19 | 4.22 | -0.47% | 1.29 | 0.80% |
| 2025-05-07 | 4.21 | 4.25 | 4.17 | 4.24 | +1.44% | 2.25 | 1.40% |
| 2025-05-06 | 4.10 | 4.18 | 4.09 | 4.18 | +2.45% | 1.62 | 1.02% |