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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.73 | 4.75 | 4.50 | 4.71 | +1.29% | 2.75 | 1.58% |
| 2026-03-23 | 4.75 | 4.85 | 4.61 | 4.65 | -4.91% | 3.90 | 2.21% |
| 2026-03-20 | 5.02 | 5.06 | 4.89 | 4.89 | -2.78% | 3.26 | 1.76% |
| 2026-03-19 | 5.20 | 5.26 | 5.00 | 5.03 | -3.45% | 4.42 | 2.33% |
| 2026-03-18 | 5.28 | 5.30 | 5.14 | 5.21 | -0.95% | 3.83 | 1.98% |
| 2026-03-17 | 5.35 | 5.47 | 5.24 | 5.26 | -2.23% | 5.08 | 2.55% |
| 2026-03-16 | 5.44 | 5.61 | 5.32 | 5.38 | -1.47% | 5.52 | 2.73% |
| 2026-03-13 | 5.51 | 5.63 | 5.43 | 5.46 | -1.09% | 5.90 | 2.86% |
| 2026-03-12 | 5.64 | 5.64 | 5.48 | 5.52 | -2.13% | 6.82 | 3.30% |
| 2026-03-11 | 5.22 | 5.70 | 5.18 | 5.64 | +7.84% | 12.16 | 5.94% |
| 2026-03-10 | 5.39 | 5.40 | 5.21 | 5.23 | -2.97% | 6.66 | 3.40% |
| 2026-03-09 | 5.55 | 5.60 | 5.27 | 5.39 | -2.53% | 6.20 | 3.08% |
| 2026-03-06 | 5.38 | 5.60 | 5.35 | 5.53 | +2.22% | 5.74 | 2.79% |
| 2026-03-05 | 5.52 | 5.55 | 5.33 | 5.41 | 0.00% | 4.32 | 2.14% |
| 2026-03-04 | 5.42 | 5.63 | 5.38 | 5.41 | -1.28% | 6.67 | 3.26% |
| 2026-03-03 | 5.60 | 5.79 | 5.46 | 5.48 | -1.44% | 9.46 | 4.52% |
| 2026-03-02 | 5.55 | 5.64 | 5.43 | 5.56 | +0.36% | 7.48 | 3.62% |
| 2026-02-27 | 5.40 | 5.61 | 5.38 | 5.54 | +2.40% | 6.37 | 3.09% |
| 2026-02-26 | 5.42 | 5.52 | 5.36 | 5.41 | +0.19% | 5.97 | 2.95% |
| 2026-02-25 | 5.27 | 5.48 | 5.27 | 5.40 | +2.66% | 7.23 | 3.58% |