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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.85 | 4.96 | 4.81 | 4.94 | +1.23% | 3.08 | 1.68% |
| 2026-01-16 | 4.95 | 4.99 | 4.85 | 4.88 | -1.41% | 2.89 | 1.58% |
| 2026-01-15 | 4.93 | 5.01 | 4.89 | 4.95 | +0.61% | 2.72 | 1.47% |
| 2026-01-14 | 4.97 | 5.05 | 4.88 | 4.92 | -1.20% | 4.34 | 2.33% |
| 2026-01-13 | 5.05 | 5.10 | 4.97 | 4.98 | -1.19% | 4.76 | 2.54% |
| 2026-01-12 | 5.05 | 5.08 | 4.98 | 5.04 | 0.00% | 4.28 | 2.29% |
| 2026-01-09 | 5.03 | 5.08 | 4.99 | 5.04 | 0.00% | 3.34 | 1.78% |
| 2026-01-08 | 5.04 | 5.05 | 4.99 | 5.04 | +0.20% | 2.57 | 1.37% |
| 2026-01-07 | 5.16 | 5.16 | 5.02 | 5.03 | -2.52% | 3.48 | 1.84% |
| 2026-01-06 | 4.93 | 5.17 | 4.91 | 5.16 | +4.88% | 5.26 | 2.77% |
| 2026-01-05 | 4.91 | 4.95 | 4.87 | 4.92 | +0.41% | 1.91 | 1.04% |
| 2025-12-31 | 4.92 | 4.95 | 4.85 | 4.90 | -0.41% | 1.66 | 0.91% |
| 2025-12-30 | 4.94 | 4.99 | 4.83 | 4.92 | -0.61% | 1.97 | 1.07% |
| 2025-12-29 | 5.02 | 5.06 | 4.94 | 4.95 | -1.39% | 2.13 | 1.14% |
| 2025-12-26 | 4.93 | 5.07 | 4.92 | 5.02 | +2.24% | 2.72 | 1.46% |
| 2025-12-25 | 4.95 | 4.96 | 4.88 | 4.91 | -0.41% | 1.50 | 0.82% |
| 2025-12-24 | 4.89 | 4.94 | 4.87 | 4.93 | +0.41% | 1.48 | 0.81% |
| 2025-12-23 | 4.95 | 4.97 | 4.89 | 4.91 | -0.61% | 1.60 | 0.88% |
| 2025-12-22 | 4.87 | 4.96 | 4.86 | 4.94 | +1.44% | 1.81 | 0.98% |
| 2025-12-19 | 4.71 | 4.90 | 4.70 | 4.87 | +3.62% | 2.82 | 1.56% |