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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.73 | 4.78 | 4.71 | 4.76 | +0.63% | 1.85 | 1.04% |
| 2026-04-21 | 4.74 | 4.76 | 4.68 | 4.73 | -0.21% | 1.78 | 1.01% |
| 2026-04-20 | 4.68 | 4.79 | 4.67 | 4.74 | +1.28% | 2.30 | 1.30% |
| 2026-04-17 | 4.61 | 4.69 | 4.60 | 4.68 | +1.30% | 1.96 | 1.13% |
| 2026-04-16 | 4.58 | 4.65 | 4.57 | 4.62 | +1.09% | 1.63 | 0.95% |
| 2026-04-15 | 4.64 | 4.65 | 4.55 | 4.57 | -1.30% | 1.45 | 0.85% |
| 2026-04-14 | 4.59 | 4.63 | 4.54 | 4.63 | +1.54% | 1.65 | 0.97% |
| 2026-04-13 | 4.58 | 4.62 | 4.54 | 4.56 | -0.65% | 1.59 | 0.93% |
| 2026-04-10 | 4.58 | 4.67 | 4.58 | 4.59 | +0.66% | 1.51 | 0.88% |
| 2026-04-09 | 4.62 | 4.65 | 4.56 | 4.56 | -2.36% | 1.42 | 0.83% |
| 2026-04-08 | 4.60 | 4.67 | 4.56 | 4.67 | +3.32% | 2.08 | 1.21% |
| 2026-04-07 | 4.39 | 4.55 | 4.39 | 4.52 | +3.20% | 1.81 | 1.08% |
| 2026-04-03 | 4.57 | 4.58 | 4.38 | 4.38 | -3.52% | 1.90 | 1.15% |
| 2026-04-02 | 4.68 | 4.69 | 4.51 | 4.54 | -3.40% | 2.17 | 1.27% |
| 2026-04-01 | 4.75 | 4.78 | 4.68 | 4.70 | +0.64% | 1.70 | 0.97% |
| 2026-03-31 | 4.80 | 4.82 | 4.65 | 4.67 | -3.11% | 2.43 | 1.38% |
| 2026-03-30 | 4.84 | 4.88 | 4.75 | 4.82 | -1.23% | 2.20 | 1.23% |
| 2026-03-27 | 4.70 | 4.89 | 4.68 | 4.88 | +2.74% | 2.78 | 1.54% |
| 2026-03-26 | 4.76 | 4.84 | 4.73 | 4.75 | -0.63% | 1.94 | 1.09% |
| 2026-03-25 | 4.73 | 4.81 | 4.70 | 4.78 | +1.49% | 2.40 | 1.35% |