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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.16 | 10.96 | 10.02 | 10.55 | +3.33% | 3.15 | 9.04% |
| 2025-08-18 | 10.01 | 10.25 | 9.90 | 10.21 | +2.51% | 1.74 | 5.19% |
| 2025-08-15 | 9.91 | 10.12 | 9.83 | 9.96 | +2.26% | 1.63 | 4.90% |
| 2025-08-14 | 9.95 | 10.17 | 9.72 | 9.74 | -1.91% | 1.50 | 4.56% |
| 2025-08-13 | 9.94 | 9.98 | 9.85 | 9.93 | -0.40% | 0.97 | 2.96% |
| 2025-08-12 | 10.10 | 10.20 | 9.88 | 9.97 | -1.87% | 1.67 | 5.02% |
| 2025-08-11 | 9.66 | 10.38 | 9.66 | 10.16 | +7.29% | 3.64 | 10.89% |
| 2025-08-08 | 9.49 | 9.51 | 9.38 | 9.47 | +0.11% | 0.49 | 1.58% |
| 2025-08-07 | 9.52 | 9.55 | 9.39 | 9.46 | -0.42% | 0.56 | 1.77% |
| 2025-08-06 | 9.46 | 9.50 | 9.41 | 9.50 | +0.53% | 0.42 | 1.35% |
| 2025-08-05 | 9.38 | 9.48 | 9.34 | 9.45 | +0.96% | 0.51 | 1.63% |
| 2025-08-04 | 9.26 | 9.37 | 9.15 | 9.36 | +0.86% | 0.35 | 1.15% |
| 2025-08-01 | 9.23 | 9.33 | 9.19 | 9.28 | +0.54% | 0.38 | 1.24% |
| 2025-07-31 | 9.48 | 9.54 | 9.17 | 9.23 | -3.35% | 1.07 | 3.44% |
| 2025-07-30 | 9.49 | 9.89 | 9.44 | 9.55 | +0.63% | 1.35 | 4.20% |
| 2025-07-29 | 9.60 | 9.62 | 9.38 | 9.49 | -1.25% | 0.68 | 2.17% |
| 2025-07-28 | 9.58 | 9.63 | 9.49 | 9.61 | +0.10% | 0.61 | 1.92% |
| 2025-07-25 | 9.64 | 9.70 | 9.52 | 9.60 | -0.41% | 0.68 | 2.12% |
| 2025-07-24 | 9.41 | 9.71 | 9.41 | 9.64 | +2.44% | 1.10 | 3.47% |
| 2025-07-23 | 9.66 | 9.70 | 9.40 | 9.41 | -3.09% | 1.37 | 4.33% |