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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.43 | 5.48 | 5.23 | 5.26 | -2.41% | 3.71 | 1.86% |
| 2025-11-19 | 5.51 | 5.66 | 5.33 | 5.39 | -2.00% | 4.90 | 2.41% |
| 2025-11-18 | 5.62 | 5.88 | 5.48 | 5.50 | -2.83% | 6.08 | 2.90% |
| 2025-11-17 | 5.64 | 5.70 | 5.48 | 5.66 | +0.53% | 4.57 | 2.19% |
| 2025-11-14 | 5.69 | 5.77 | 5.62 | 5.63 | -2.43% | 3.84 | 1.81% |
| 2025-11-13 | 5.60 | 5.82 | 5.60 | 5.77 | +2.85% | 5.92 | 2.76% |
| 2025-11-12 | 5.67 | 5.70 | 5.43 | 5.61 | -1.41% | 4.14 | 1.99% |
| 2025-11-11 | 5.74 | 5.82 | 5.67 | 5.69 | +0.18% | 3.80 | 1.78% |
| 2025-11-10 | 5.70 | 5.82 | 5.66 | 5.68 | +1.07% | 5.87 | 2.74% |
| 2025-11-07 | 5.51 | 5.69 | 5.48 | 5.62 | +1.44% | 5.80 | 2.78% |
| 2025-11-06 | 5.47 | 5.64 | 5.45 | 5.54 | +1.28% | 3.85 | 1.86% |
| 2025-11-05 | 5.31 | 5.53 | 5.27 | 5.47 | +2.24% | 4.08 | 2.02% |
| 2025-11-04 | 5.50 | 5.51 | 5.30 | 5.35 | -3.08% | 3.97 | 1.98% |
| 2025-11-03 | 5.59 | 5.72 | 5.42 | 5.52 | -1.08% | 4.45 | 2.16% |
| 2025-10-31 | 5.59 | 5.77 | 5.56 | 5.58 | -0.18% | 4.26 | 2.02% |
| 2025-10-30 | 5.68 | 5.71 | 5.54 | 5.59 | -1.93% | 4.03 | 1.93% |
| 2025-10-29 | 5.60 | 5.74 | 5.58 | 5.70 | +1.42% | 3.80 | 1.79% |
| 2025-10-28 | 5.75 | 5.86 | 5.62 | 5.62 | -3.27% | 5.84 | 2.73% |
| 2025-10-27 | 5.45 | 5.83 | 5.45 | 5.81 | +7.00% | 7.99 | 3.77% |
| 2025-10-24 | 5.45 | 5.55 | 5.40 | 5.43 | -0.37% | 2.87 | 1.41% |