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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.14 | 5.18 | 5.10 | 5.14 | 0.00% | 3.03 | 1.58% |
| 2025-09-16 | 5.17 | 5.18 | 5.00 | 5.14 | -0.77% | 4.87 | 2.57% |
| 2025-09-15 | 5.25 | 5.28 | 5.15 | 5.18 | -0.96% | 4.70 | 2.42% |
| 2025-09-12 | 5.12 | 5.28 | 5.03 | 5.23 | +2.35% | 7.50 | 3.88% |
| 2025-09-11 | 5.08 | 5.12 | 5.01 | 5.11 | +0.20% | 4.06 | 2.15% |
| 2025-09-10 | 5.13 | 5.20 | 5.04 | 5.10 | -1.54% | 5.03 | 2.64% |
| 2025-09-09 | 5.23 | 5.39 | 5.13 | 5.18 | -0.19% | 7.58 | 3.88% |
| 2025-09-08 | 5.22 | 5.23 | 5.10 | 5.19 | +0.97% | 6.01 | 3.13% |
| 2025-09-05 | 4.96 | 5.15 | 4.94 | 5.14 | +3.42% | 6.25 | 3.28% |
| 2025-09-04 | 5.09 | 5.17 | 4.90 | 4.97 | -2.17% | 6.66 | 3.54% |
| 2025-09-03 | 5.10 | 5.23 | 5.03 | 5.08 | +0.40% | 6.76 | 3.52% |
| 2025-09-02 | 5.21 | 5.24 | 5.02 | 5.06 | -3.80% | 6.91 | 3.64% |
| 2025-09-01 | 5.10 | 5.32 | 4.98 | 5.26 | +3.95% | 10.38 | 5.35% |
| 2025-08-29 | 5.08 | 5.13 | 4.96 | 5.06 | -0.20% | 7.30 | 3.88% |
| 2025-08-28 | 5.06 | 5.16 | 4.89 | 5.07 | 0.00% | 9.36 | 5.00% |
| 2025-08-27 | 5.22 | 5.44 | 5.04 | 5.07 | -3.80% | 18.96 | 9.64% |
| 2025-08-26 | 4.79 | 5.27 | 4.79 | 5.27 | +10.02% | 13.66 | 7.12% |
| 2025-08-25 | 4.81 | 4.86 | 4.73 | 4.79 | -1.03% | 7.21 | 4.01% |
| 2025-08-22 | 4.91 | 4.99 | 4.76 | 4.84 | -1.22% | 12.69 | 7.02% |
| 2025-08-21 | 4.51 | 4.90 | 4.50 | 4.90 | +10.11% | 14.56 | 8.07% |