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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.02 | 9.48 | 8.90 | 9.46 | +4.76% | 1.79 | 5.78% |
| 2025-05-23 | 8.93 | 9.42 | 8.90 | 9.03 | +0.78% | 1.10 | 3.60% |
| 2025-05-22 | 9.02 | 9.21 | 8.89 | 8.96 | -1.64% | 0.84 | 2.80% |
| 2025-05-21 | 9.19 | 9.49 | 8.99 | 9.11 | -1.19% | 1.25 | 4.05% |
| 2025-05-20 | 9.24 | 9.52 | 9.14 | 9.22 | -1.70% | 1.22 | 3.98% |
| 2025-05-19 | 9.07 | 9.48 | 8.92 | 9.38 | +3.41% | 1.62 | 5.23% |
| 2025-05-16 | 8.84 | 9.24 | 8.80 | 9.07 | +1.34% | 0.87 | 2.89% |
| 2025-05-15 | 8.98 | 9.32 | 8.91 | 8.95 | -0.89% | 1.29 | 4.26% |
| 2025-05-14 | 8.85 | 9.37 | 8.78 | 9.03 | +2.15% | 1.56 | 5.14% |
| 2025-05-13 | 8.88 | 8.96 | 8.75 | 8.84 | +0.11% | 0.43 | 1.46% |
| 2025-05-12 | 8.82 | 8.90 | 8.76 | 8.83 | +0.91% | 0.47 | 1.58% |
| 2025-05-09 | 8.94 | 9.04 | 8.73 | 8.75 | -2.67% | 0.74 | 2.51% |
| 2025-05-08 | 8.88 | 9.28 | 8.72 | 8.99 | +0.22% | 1.57 | 5.24% |
| 2025-05-07 | 8.55 | 9.08 | 8.49 | 8.97 | +6.02% | 1.75 | 5.94% |
| 2025-05-06 | 8.25 | 8.48 | 8.20 | 8.46 | +3.67% | 0.50 | 1.79% |