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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.39 | 5.47 | 5.29 | 5.45 | +1.11% | 2.92 | 1.46% |
| 2025-10-22 | 5.51 | 5.53 | 5.35 | 5.39 | -3.06% | 4.33 | 2.15% |
| 2025-10-21 | 5.62 | 5.64 | 5.53 | 5.56 | -1.07% | 4.14 | 1.99% |
| 2025-10-20 | 5.67 | 5.72 | 5.48 | 5.62 | +0.36% | 4.87 | 2.33% |
| 2025-10-17 | 5.81 | 5.98 | 5.58 | 5.60 | -3.78% | 5.67 | 2.65% |
| 2025-10-16 | 5.94 | 5.95 | 5.67 | 5.82 | +0.69% | 5.66 | 2.62% |
| 2025-10-15 | 5.78 | 5.82 | 5.60 | 5.78 | +0.35% | 5.88 | 2.76% |
| 2025-10-14 | 6.07 | 6.19 | 5.75 | 5.76 | -3.84% | 9.38 | 4.22% |
| 2025-10-13 | 5.80 | 6.05 | 5.76 | 5.99 | -1.48% | 8.14 | 3.69% |
| 2025-10-10 | 6.05 | 6.18 | 5.95 | 6.08 | -0.16% | 8.49 | 3.74% |
| 2025-10-09 | 5.85 | 6.18 | 5.80 | 6.09 | +5.18% | 12.20 | 5.44% |
| 2025-09-30 | 5.54 | 5.85 | 5.51 | 5.79 | +4.70% | 9.95 | 4.67% |
| 2025-09-29 | 5.34 | 5.60 | 5.31 | 5.53 | +4.54% | 7.44 | 3.64% |
| 2025-09-26 | 5.47 | 5.49 | 5.28 | 5.29 | -2.94% | 5.16 | 2.58% |
| 2025-09-25 | 5.77 | 5.80 | 5.43 | 5.45 | -5.55% | 8.64 | 4.18% |
| 2025-09-24 | 5.70 | 5.79 | 5.46 | 5.77 | +0.35% | 7.81 | 3.67% |
| 2025-09-23 | 5.78 | 5.88 | 5.52 | 5.75 | -1.54% | 15.98 | 7.51% |
| 2025-09-22 | 5.40 | 5.84 | 5.38 | 5.84 | +9.98% | 22.32 | 10.44% |
| 2025-09-19 | 4.96 | 5.37 | 4.96 | 5.31 | +7.49% | 12.54 | 6.42% |
| 2025-09-18 | 5.15 | 5.15 | 4.92 | 4.94 | -3.89% | 4.86 | 2.59% |