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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.51 | 9.53 | 9.29 | 9.37 | -1.06% | 0.62 | 2.00% |
| 2026-01-15 | 9.30 | 9.61 | 9.20 | 9.47 | +0.96% | 1.10 | 3.48% |
| 2026-01-14 | 9.21 | 9.46 | 9.15 | 9.38 | +1.19% | 0.97 | 3.14% |
| 2026-01-13 | 9.33 | 9.46 | 9.21 | 9.27 | -0.96% | 0.91 | 2.94% |
| 2026-01-12 | 9.26 | 9.37 | 9.18 | 9.36 | +1.08% | 0.90 | 2.92% |
| 2026-01-09 | 9.15 | 9.28 | 9.11 | 9.26 | +0.87% | 0.86 | 2.80% |
| 2026-01-08 | 9.13 | 9.25 | 9.11 | 9.18 | 0.00% | 0.67 | 2.19% |
| 2026-01-07 | 9.38 | 9.38 | 9.14 | 9.18 | -2.44% | 1.13 | 3.71% |
| 2026-01-06 | 8.86 | 9.58 | 8.86 | 9.41 | +6.09% | 1.96 | 6.30% |
| 2026-01-05 | 8.80 | 8.90 | 8.76 | 8.87 | +0.80% | 0.36 | 1.21% |
| 2025-12-31 | 8.91 | 8.96 | 8.70 | 8.80 | -1.46% | 0.48 | 1.63% |
| 2025-12-30 | 9.01 | 9.05 | 8.81 | 8.93 | -1.33% | 0.48 | 1.60% |
| 2025-12-29 | 9.20 | 9.20 | 9.02 | 9.05 | -1.84% | 0.72 | 2.39% |
| 2025-12-26 | 8.87 | 9.38 | 8.85 | 9.22 | +3.83% | 1.38 | 4.51% |
| 2025-12-25 | 8.87 | 8.92 | 8.81 | 8.88 | -0.22% | 0.30 | 1.01% |
| 2025-12-24 | 8.85 | 8.94 | 8.78 | 8.90 | +0.23% | 0.38 | 1.28% |
| 2025-12-23 | 8.81 | 9.05 | 8.80 | 8.88 | +1.37% | 0.56 | 1.88% |
| 2025-12-22 | 8.76 | 8.84 | 8.72 | 8.76 | -0.11% | 0.25 | 0.84% |
| 2025-12-19 | 8.54 | 8.79 | 8.54 | 8.77 | +2.69% | 0.39 | 1.34% |
| 2025-12-18 | 8.37 | 8.57 | 8.37 | 8.54 | +1.30% | 0.33 | 1.15% |