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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.69 | 9.88 | 9.53 | 9.68 | +0.21% | 0.65 | 2.02% |
| 2025-11-18 | 9.85 | 9.93 | 9.60 | 9.66 | -2.33% | 0.62 | 1.93% |
| 2025-11-17 | 9.74 | 9.93 | 9.73 | 9.89 | +1.02% | 0.67 | 2.06% |
| 2025-11-14 | 9.85 | 9.98 | 9.77 | 9.79 | -1.31% | 0.66 | 2.02% |
| 2025-11-13 | 9.76 | 10.02 | 9.70 | 9.92 | +1.64% | 0.86 | 2.60% |
| 2025-11-12 | 9.86 | 9.92 | 9.65 | 9.76 | -1.71% | 0.85 | 2.63% |
| 2025-11-11 | 9.77 | 10.06 | 9.70 | 9.93 | +1.33% | 1.36 | 4.13% |
| 2025-11-10 | 9.69 | 9.95 | 9.63 | 9.80 | +1.34% | 1.52 | 4.64% |
| 2025-11-07 | 9.35 | 9.80 | 9.35 | 9.67 | +3.09% | 1.68 | 5.24% |
| 2025-11-06 | 9.32 | 9.44 | 9.25 | 9.38 | -0.11% | 0.78 | 2.51% |
| 2025-11-05 | 9.05 | 9.46 | 9.05 | 9.39 | +2.62% | 0.98 | 3.15% |
| 2025-11-04 | 9.26 | 9.30 | 9.09 | 9.15 | -1.29% | 0.48 | 1.58% |
| 2025-11-03 | 9.29 | 9.29 | 9.12 | 9.27 | +0.65% | 0.50 | 1.64% |
| 2025-10-31 | 9.06 | 9.28 | 9.06 | 9.21 | +1.32% | 0.68 | 2.23% |
| 2025-10-30 | 9.21 | 9.38 | 9.07 | 9.09 | -1.84% | 0.88 | 2.89% |
| 2025-10-29 | 9.41 | 9.41 | 9.14 | 9.26 | -2.22% | 0.78 | 2.53% |
| 2025-10-28 | 9.36 | 9.55 | 9.35 | 9.47 | +0.53% | 0.70 | 2.22% |
| 2025-10-27 | 9.35 | 9.43 | 9.28 | 9.42 | +1.07% | 0.51 | 1.63% |
| 2025-10-24 | 9.43 | 9.47 | 9.28 | 9.32 | -0.85% | 0.62 | 1.98% |
| 2025-10-23 | 9.31 | 9.44 | 9.21 | 9.40 | +0.53% | 0.50 | 1.60% |