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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.72 | 4.79 | 4.70 | 4.70 | -1.05% | 1.49 | 0.84% |
| 2025-12-17 | 4.71 | 4.77 | 4.63 | 4.75 | +1.28% | 2.03 | 1.16% |
| 2025-12-16 | 4.83 | 4.84 | 4.68 | 4.69 | -2.70% | 2.53 | 1.43% |
| 2025-12-15 | 4.85 | 4.90 | 4.80 | 4.82 | -0.82% | 1.57 | 0.87% |
| 2025-12-12 | 4.83 | 4.88 | 4.79 | 4.86 | +0.83% | 1.55 | 0.86% |
| 2025-12-11 | 4.90 | 4.93 | 4.80 | 4.82 | -1.43% | 1.74 | 0.96% |
| 2025-12-10 | 4.92 | 4.93 | 4.85 | 4.89 | -0.41% | 1.34 | 0.74% |
| 2025-12-09 | 5.00 | 5.00 | 4.90 | 4.91 | -1.80% | 1.80 | 0.98% |
| 2025-12-08 | 5.11 | 5.12 | 4.99 | 5.00 | -1.77% | 2.72 | 1.45% |
| 2025-12-05 | 5.08 | 5.10 | 5.01 | 5.09 | 0.00% | 1.88 | 1.00% |
| 2025-12-04 | 5.03 | 5.19 | 4.96 | 5.09 | +1.60% | 3.44 | 1.82% |
| 2025-12-03 | 5.07 | 5.11 | 4.99 | 5.01 | -0.99% | 1.95 | 1.04% |
| 2025-12-02 | 5.13 | 5.14 | 5.00 | 5.06 | -1.94% | 2.68 | 1.42% |
| 2025-12-01 | 5.10 | 5.27 | 5.10 | 5.16 | +1.18% | 3.44 | 1.78% |
| 2025-11-28 | 5.03 | 5.15 | 4.99 | 5.10 | +2.20% | 3.09 | 1.63% |
| 2025-11-27 | 4.86 | 5.10 | 4.85 | 4.99 | +2.67% | 3.34 | 1.79% |
| 2025-11-26 | 4.93 | 4.95 | 4.86 | 4.86 | -1.22% | 1.94 | 1.06% |
| 2025-11-25 | 4.91 | 4.95 | 4.88 | 4.92 | +0.82% | 2.32 | 1.27% |
| 2025-11-24 | 4.86 | 4.94 | 4.74 | 4.88 | +1.46% | 2.83 | 1.57% |
| 2025-11-21 | 5.25 | 5.25 | 4.80 | 4.81 | -8.56% | 7.08 | 3.84% |