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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.86 | 9.90 | 9.65 | 9.71 | -1.92% | 1.82 | 5.62% |
| 2025-07-21 | 9.76 | 9.99 | 9.72 | 9.90 | -1.49% | 2.18 | 6.66% |
| 2025-07-18 | 9.69 | 10.21 | 9.65 | 10.05 | +4.25% | 3.25 | 9.77% |
| 2025-07-17 | 9.79 | 9.80 | 9.57 | 9.64 | -1.03% | 1.72 | 5.38% |
| 2025-07-16 | 9.98 | 10.10 | 9.69 | 9.74 | -3.56% | 2.93 | 8.97% |
| 2025-07-15 | 10.21 | 10.98 | 9.98 | 10.10 | +3.91% | 4.99 | 14.31% |
| 2025-07-14 | 9.68 | 9.86 | 9.60 | 9.72 | +0.31% | 0.87 | 2.70% |
| 2025-07-11 | 9.45 | 9.92 | 9.36 | 9.69 | +2.54% | 1.65 | 5.14% |
| 2025-07-10 | 9.40 | 9.49 | 9.35 | 9.45 | +0.53% | 0.42 | 1.34% |
| 2025-07-09 | 9.52 | 9.54 | 9.35 | 9.40 | -1.05% | 0.60 | 1.92% |
| 2025-07-08 | 9.40 | 9.57 | 9.39 | 9.50 | +0.85% | 0.58 | 1.83% |
| 2025-07-07 | 9.40 | 9.46 | 9.38 | 9.42 | +0.11% | 0.46 | 1.48% |
| 2025-07-04 | 9.59 | 9.64 | 9.39 | 9.41 | -2.28% | 0.60 | 1.92% |
| 2025-07-03 | 9.65 | 9.72 | 9.56 | 9.63 | -0.72% | 0.58 | 1.80% |
| 2025-07-02 | 9.75 | 9.75 | 9.59 | 9.70 | -0.61% | 0.66 | 2.07% |
| 2025-07-01 | 9.59 | 9.77 | 9.52 | 9.76 | +1.46% | 0.96 | 2.98% |
| 2025-06-30 | 9.71 | 9.72 | 9.54 | 9.62 | -0.21% | 0.81 | 2.54% |
| 2025-06-27 | 9.51 | 9.73 | 9.51 | 9.64 | +2.23% | 1.14 | 3.56% |
| 2025-06-26 | 9.64 | 9.66 | 9.37 | 9.43 | -0.53% | 0.70 | 2.21% |
| 2025-06-25 | 9.47 | 9.63 | 9.36 | 9.48 | +0.11% | 0.69 | 2.20% |