惠云钛业 sz.300891
7.95
+1.79%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.84 | 8.04 | 7.72 | 7.95 | +1.79% | 0.52 | 1.97% |
| 2026-05-21 | 8.21 | 8.38 | 7.73 | 7.81 | -4.41% | 0.61 | 2.27% |
| 2026-05-20 | 8.25 | 8.29 | 8.04 | 8.17 | -1.68% | 0.44 | 1.62% |
| 2026-05-19 | 8.26 | 8.38 | 8.10 | 8.31 | +0.61% | 0.44 | 1.60% |
| 2026-05-18 | 8.28 | 8.31 | 8.09 | 8.26 | -0.60% | 0.51 | 1.86% |
| 2026-05-15 | 8.42 | 8.50 | 8.26 | 8.31 | -0.48% | 0.48 | 1.72% |
| 2026-05-14 | 8.51 | 8.55 | 8.33 | 8.35 | -1.76% | 0.50 | 1.78% |
| 2026-05-13 | 8.55 | 8.65 | 8.45 | 8.50 | 0.00% | 0.44 | 1.55% |
| 2026-05-12 | 8.77 | 8.77 | 8.47 | 8.50 | -2.52% | 0.63 | 2.18% |
| 2026-05-11 | 8.74 | 8.81 | 8.64 | 8.72 | -0.11% | 0.72 | 2.47% |
| 2026-05-08 | 8.59 | 8.75 | 8.57 | 8.73 | +1.75% | 0.70 | 2.41% |
| 2026-05-07 | 8.70 | 8.71 | 8.52 | 8.58 | -1.61% | 0.54 | 1.88% |
| 2026-05-06 | 8.65 | 8.74 | 8.57 | 8.72 | +1.40% | 0.57 | 1.99% |
| 2026-04-30 | 8.66 | 8.79 | 8.56 | 8.60 | -1.83% | 0.56 | 1.93% |
| 2026-04-29 | 8.48 | 8.84 | 8.38 | 8.76 | +2.10% | 0.76 | 2.61% |
| 2026-04-28 | 8.61 | 8.70 | 8.47 | 8.58 | -0.35% | 0.66 | 2.31% |
| 2026-04-27 | 8.46 | 8.65 | 8.35 | 8.61 | +1.41% | 0.54 | 1.90% |
| 2026-04-24 | 8.38 | 8.55 | 8.33 | 8.49 | +0.95% | 0.50 | 1.79% |
| 2026-04-23 | 8.48 | 8.54 | 8.29 | 8.41 | -1.06% | 0.56 | 2.02% |
| 2026-04-22 | 8.44 | 8.54 | 8.38 | 8.50 | +0.71% | 0.51 | 1.79% |