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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.88 | 9.17 | 8.52 | 8.61 | -5.70% | 1.29 | 4.39% |
| 2026-03-20 | 9.77 | 9.84 | 9.13 | 9.13 | -6.36% | 1.53 | 4.92% |
| 2026-03-19 | 10.16 | 10.26 | 9.66 | 9.75 | -4.22% | 1.67 | 5.10% |
| 2026-03-18 | 10.42 | 10.52 | 10.07 | 10.18 | -1.45% | 1.80 | 5.30% |
| 2026-03-17 | 10.48 | 10.90 | 10.26 | 10.33 | -1.90% | 2.53 | 7.18% |
| 2026-03-16 | 10.43 | 11.00 | 10.31 | 10.53 | +0.86% | 2.48 | 7.00% |
| 2026-03-13 | 10.40 | 10.77 | 10.32 | 10.44 | -0.48% | 2.11 | 6.00% |
| 2026-03-12 | 10.60 | 10.85 | 10.40 | 10.49 | -1.87% | 2.91 | 8.25% |
| 2026-03-11 | 10.11 | 10.80 | 10.05 | 10.69 | +5.74% | 3.74 | 10.68% |
| 2026-03-10 | 10.33 | 10.39 | 10.06 | 10.11 | -2.22% | 1.45 | 4.29% |
| 2026-03-09 | 10.53 | 10.62 | 10.15 | 10.34 | -2.64% | 1.84 | 5.35% |
| 2026-03-06 | 10.23 | 10.92 | 10.19 | 10.62 | +2.81% | 2.41 | 6.80% |
| 2026-03-05 | 10.63 | 10.74 | 10.22 | 10.33 | -0.96% | 1.70 | 4.91% |
| 2026-03-04 | 10.17 | 10.80 | 10.17 | 10.43 | -1.70% | 3.05 | 8.73% |
| 2026-03-03 | 10.81 | 11.18 | 10.50 | 10.61 | +1.63% | 4.88 | 13.55% |
| 2026-03-02 | 10.52 | 10.76 | 10.26 | 10.44 | -2.06% | 1.66 | 4.77% |
| 2026-02-27 | 10.40 | 11.12 | 10.36 | 10.66 | +2.40% | 2.50 | 7.01% |
| 2026-02-26 | 10.30 | 10.65 | 10.30 | 10.41 | +0.58% | 2.24 | 6.47% |
| 2026-02-25 | 9.90 | 10.56 | 9.86 | 10.35 | +4.86% | 2.55 | 7.45% |
| 2026-02-24 | 9.49 | 9.89 | 9.47 | 9.87 | +5.67% | 1.28 | 3.95% |