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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.58 | 8.58 | 8.35 | 8.44 | -1.75% | 0.60 | 2.13% |
| 2026-04-20 | 8.48 | 8.69 | 8.40 | 8.59 | +1.78% | 0.70 | 2.44% |
| 2026-04-17 | 8.41 | 8.65 | 8.41 | 8.44 | -0.47% | 0.58 | 2.04% |
| 2026-04-16 | 8.24 | 8.56 | 8.18 | 8.48 | +3.29% | 0.66 | 2.34% |
| 2026-04-15 | 8.40 | 8.43 | 8.20 | 8.21 | -2.26% | 0.44 | 1.59% |
| 2026-04-14 | 8.55 | 8.55 | 8.28 | 8.40 | 0.00% | 0.44 | 1.58% |
| 2026-04-13 | 8.42 | 8.44 | 8.28 | 8.40 | -0.24% | 0.41 | 1.48% |
| 2026-04-10 | 8.43 | 8.54 | 8.28 | 8.42 | +1.45% | 0.48 | 1.72% |
| 2026-04-09 | 8.39 | 8.42 | 8.22 | 8.30 | -1.54% | 0.48 | 1.72% |
| 2026-04-08 | 8.35 | 8.44 | 8.24 | 8.43 | +2.31% | 0.62 | 2.22% |
| 2026-04-07 | 7.81 | 8.27 | 7.77 | 8.24 | +5.51% | 0.87 | 3.23% |
| 2026-04-03 | 8.17 | 8.20 | 7.76 | 7.81 | -3.94% | 0.63 | 2.41% |
| 2026-04-02 | 8.43 | 8.44 | 7.95 | 8.13 | -3.67% | 0.68 | 2.50% |
| 2026-04-01 | 8.48 | 8.66 | 8.37 | 8.44 | +1.69% | 0.72 | 2.55% |
| 2026-03-31 | 8.67 | 8.75 | 8.29 | 8.30 | -4.60% | 0.92 | 3.27% |
| 2026-03-30 | 8.86 | 9.03 | 8.60 | 8.70 | -2.14% | 0.80 | 2.77% |
| 2026-03-27 | 8.46 | 9.04 | 8.44 | 8.89 | +2.07% | 0.96 | 3.27% |
| 2026-03-26 | 8.95 | 9.05 | 8.63 | 8.71 | -2.90% | 0.78 | 2.69% |
| 2026-03-25 | 8.70 | 9.07 | 8.63 | 8.97 | +2.28% | 0.88 | 2.96% |
| 2026-03-24 | 8.83 | 8.88 | 8.33 | 8.77 | +1.86% | 1.12 | 3.93% |