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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.38 | 9.50 | 9.35 | 9.47 | +1.07% | 0.73 | 2.34% |
| 2025-06-23 | 9.05 | 9.39 | 8.94 | 9.37 | +3.54% | 0.92 | 2.97% |
| 2025-06-20 | 8.93 | 9.14 | 8.93 | 9.05 | +0.89% | 0.59 | 1.95% |
| 2025-06-19 | 9.20 | 9.26 | 8.94 | 8.97 | -2.92% | 0.63 | 2.08% |
| 2025-06-18 | 9.33 | 9.37 | 9.13 | 9.24 | -1.49% | 0.64 | 2.09% |
| 2025-06-17 | 9.36 | 9.51 | 9.27 | 9.38 | -0.42% | 0.73 | 2.35% |
| 2025-06-16 | 9.23 | 9.46 | 9.08 | 9.42 | +2.06% | 1.11 | 3.57% |
| 2025-06-13 | 9.14 | 9.48 | 9.10 | 9.23 | +0.22% | 0.91 | 2.94% |
| 2025-06-12 | 9.32 | 9.34 | 9.12 | 9.21 | -1.71% | 0.73 | 2.38% |
| 2025-06-11 | 9.17 | 9.48 | 9.14 | 9.37 | +1.96% | 0.90 | 2.90% |
| 2025-06-10 | 9.22 | 9.32 | 9.05 | 9.19 | -1.18% | 0.62 | 2.02% |
| 2025-06-09 | 9.27 | 9.41 | 9.20 | 9.30 | +0.65% | 0.59 | 1.91% |
| 2025-06-06 | 9.09 | 9.46 | 9.02 | 9.24 | +1.87% | 1.05 | 3.39% |
| 2025-06-05 | 9.12 | 9.16 | 9.02 | 9.07 | -0.55% | 0.41 | 1.36% |
| 2025-06-04 | 9.08 | 9.13 | 9.00 | 9.12 | +0.89% | 0.49 | 1.61% |
| 2025-06-03 | 8.87 | 9.06 | 8.81 | 9.04 | +1.57% | 0.42 | 1.41% |
| 2025-05-30 | 9.15 | 9.24 | 8.89 | 8.90 | -3.78% | 0.75 | 2.52% |
| 2025-05-29 | 9.00 | 9.34 | 8.91 | 9.25 | +2.89% | 0.91 | 2.97% |
| 2025-05-28 | 9.21 | 9.21 | 8.93 | 8.99 | -2.60% | 0.79 | 2.62% |
| 2025-05-27 | 9.30 | 9.39 | 9.17 | 9.23 | -2.43% | 1.11 | 3.61% |