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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.06 | 5.28 | 5.06 | 5.26 | +5.83% | 7.16 | 3.68% |
| 2026-02-13 | 5.06 | 5.08 | 4.96 | 4.97 | -2.55% | 3.47 | 1.85% |
| 2026-02-12 | 5.15 | 5.17 | 5.08 | 5.10 | -1.35% | 2.96 | 1.55% |
| 2026-02-11 | 5.07 | 5.26 | 5.05 | 5.17 | +1.77% | 4.36 | 2.25% |
| 2026-02-10 | 5.08 | 5.14 | 5.04 | 5.08 | -0.59% | 2.30 | 1.21% |
| 2026-02-09 | 5.11 | 5.17 | 5.05 | 5.11 | +1.19% | 2.53 | 1.33% |
| 2026-02-06 | 4.98 | 5.17 | 4.92 | 5.05 | +0.20% | 3.40 | 1.79% |
| 2026-02-05 | 5.14 | 5.18 | 5.01 | 5.04 | -2.14% | 2.69 | 1.42% |
| 2026-02-04 | 5.11 | 5.18 | 5.02 | 5.15 | +1.18% | 2.68 | 1.41% |
| 2026-02-03 | 5.02 | 5.10 | 4.98 | 5.09 | +3.04% | 3.10 | 1.65% |
| 2026-02-02 | 5.18 | 5.25 | 4.93 | 4.94 | -5.54% | 5.16 | 2.72% |
| 2026-01-30 | 5.31 | 5.38 | 5.08 | 5.23 | -2.61% | 6.09 | 3.15% |
| 2026-01-29 | 5.48 | 5.53 | 5.35 | 5.37 | -2.01% | 6.58 | 3.26% |
| 2026-01-28 | 5.32 | 5.52 | 5.29 | 5.48 | +2.81% | 7.15 | 3.52% |
| 2026-01-27 | 5.40 | 5.48 | 5.22 | 5.33 | -1.84% | 6.40 | 3.22% |
| 2026-01-26 | 5.37 | 5.57 | 5.36 | 5.43 | +1.88% | 9.04 | 4.45% |
| 2026-01-23 | 5.19 | 5.36 | 5.16 | 5.33 | +2.90% | 6.38 | 3.24% |
| 2026-01-22 | 5.06 | 5.19 | 5.02 | 5.18 | +2.78% | 5.68 | 2.97% |
| 2026-01-21 | 5.04 | 5.09 | 4.96 | 5.04 | +0.40% | 4.90 | 2.61% |
| 2026-01-20 | 4.95 | 5.03 | 4.87 | 5.02 | +1.62% | 3.67 | 1.99% |