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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.54 | 9.56 | 9.32 | 9.34 | -1.79% | 0.57 | 1.83% |
| 2026-02-12 | 9.67 | 9.71 | 9.47 | 9.51 | -1.76% | 0.62 | 1.96% |
| 2026-02-11 | 9.64 | 9.84 | 9.58 | 9.68 | +0.41% | 0.64 | 1.99% |
| 2026-02-10 | 9.65 | 9.86 | 9.52 | 9.64 | 0.00% | 0.85 | 2.64% |
| 2026-02-09 | 9.62 | 9.72 | 9.54 | 9.64 | +1.37% | 0.55 | 1.71% |
| 2026-02-06 | 9.36 | 9.70 | 9.31 | 9.51 | +0.63% | 0.76 | 2.40% |
| 2026-02-05 | 9.58 | 9.77 | 9.43 | 9.45 | -2.07% | 0.77 | 2.42% |
| 2026-02-04 | 9.63 | 9.77 | 9.52 | 9.65 | +0.63% | 0.71 | 2.23% |
| 2026-02-03 | 9.58 | 9.68 | 9.41 | 9.59 | +1.16% | 0.72 | 2.28% |
| 2026-02-02 | 9.80 | 9.95 | 9.45 | 9.48 | -4.63% | 1.32 | 4.14% |
| 2026-01-30 | 9.98 | 10.13 | 9.67 | 9.94 | -1.29% | 1.68 | 5.13% |
| 2026-01-29 | 10.40 | 10.46 | 10.03 | 10.07 | -3.82% | 2.20 | 6.48% |
| 2026-01-28 | 10.24 | 10.66 | 10.03 | 10.47 | +2.95% | 2.49 | 7.21% |
| 2026-01-27 | 10.10 | 10.43 | 9.85 | 10.17 | +0.20% | 1.79 | 5.31% |
| 2026-01-26 | 10.04 | 10.33 | 9.93 | 10.15 | +2.42% | 2.34 | 6.92% |
| 2026-01-23 | 9.76 | 9.92 | 9.69 | 9.91 | +1.75% | 1.04 | 3.18% |
| 2026-01-22 | 9.58 | 9.85 | 9.53 | 9.74 | +1.14% | 1.04 | 3.23% |
| 2026-01-21 | 9.50 | 9.75 | 9.39 | 9.63 | +1.80% | 1.07 | 3.36% |
| 2026-01-20 | 9.47 | 9.52 | 9.38 | 9.46 | -0.11% | 0.54 | 1.73% |
| 2026-01-19 | 9.31 | 9.49 | 9.30 | 9.47 | +1.07% | 0.54 | 1.72% |