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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.48 | 8.53 | 8.27 | 8.43 | -0.71% | 0.42 | 1.50% |
| 2025-12-16 | 8.82 | 8.82 | 8.46 | 8.49 | -2.86% | 0.39 | 1.36% |
| 2025-12-15 | 8.60 | 8.83 | 8.54 | 8.74 | +0.81% | 0.42 | 1.45% |
| 2025-12-12 | 8.75 | 8.82 | 8.66 | 8.67 | -0.69% | 0.50 | 1.72% |
| 2025-12-11 | 9.04 | 9.17 | 8.70 | 8.73 | -2.46% | 0.55 | 1.85% |
| 2025-12-10 | 9.02 | 9.08 | 8.88 | 8.95 | -1.21% | 0.45 | 1.50% |
| 2025-12-09 | 9.21 | 9.23 | 9.05 | 9.06 | -1.95% | 0.41 | 1.35% |
| 2025-12-08 | 9.19 | 9.25 | 9.08 | 9.24 | +0.87% | 0.40 | 1.30% |
| 2025-12-05 | 9.16 | 9.19 | 9.01 | 9.16 | +0.22% | 0.42 | 1.38% |
| 2025-12-04 | 9.28 | 9.31 | 9.07 | 9.14 | -1.83% | 0.57 | 1.86% |
| 2025-12-03 | 9.41 | 9.68 | 9.24 | 9.31 | +0.54% | 0.96 | 3.07% |
| 2025-12-02 | 9.35 | 9.43 | 9.24 | 9.26 | -1.91% | 0.58 | 1.88% |
| 2025-12-01 | 9.55 | 9.57 | 9.30 | 9.44 | +0.21% | 1.10 | 3.52% |
| 2025-11-28 | 8.98 | 9.80 | 8.98 | 9.42 | +5.02% | 1.66 | 5.29% |
| 2025-11-27 | 8.94 | 9.10 | 8.86 | 8.97 | +1.13% | 0.38 | 1.28% |
| 2025-11-26 | 8.97 | 9.12 | 8.85 | 8.87 | -1.22% | 0.42 | 1.42% |
| 2025-11-25 | 8.79 | 9.09 | 8.77 | 8.98 | +2.86% | 0.66 | 2.22% |
| 2025-11-24 | 8.76 | 8.84 | 8.62 | 8.73 | +0.46% | 0.62 | 2.13% |
| 2025-11-21 | 9.51 | 9.56 | 8.68 | 8.69 | -9.48% | 1.34 | 4.49% |
| 2025-11-20 | 9.76 | 9.86 | 9.53 | 9.60 | -0.83% | 0.76 | 2.37% |