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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.45 | 9.51 | 9.34 | 9.35 | -1.37% | 0.48 | 1.55% |
| 2025-10-21 | 9.37 | 9.50 | 9.29 | 9.48 | +1.17% | 0.50 | 1.61% |
| 2025-10-20 | 9.36 | 9.40 | 9.23 | 9.37 | +2.18% | 0.53 | 1.71% |
| 2025-10-17 | 9.47 | 9.66 | 9.17 | 9.17 | -2.96% | 0.86 | 2.77% |
| 2025-10-16 | 9.46 | 9.68 | 9.35 | 9.45 | -0.53% | 0.86 | 2.72% |
| 2025-10-15 | 9.50 | 9.58 | 9.37 | 9.50 | +0.11% | 0.75 | 2.38% |
| 2025-10-14 | 9.68 | 9.92 | 9.44 | 9.49 | -2.16% | 0.99 | 3.07% |
| 2025-10-13 | 9.22 | 9.82 | 9.15 | 9.70 | +0.21% | 1.05 | 3.31% |
| 2025-10-10 | 9.70 | 9.97 | 9.67 | 9.68 | +1.04% | 1.28 | 3.95% |
| 2025-10-09 | 9.50 | 9.64 | 9.44 | 9.58 | +2.46% | 0.84 | 2.63% |
| 2025-09-30 | 9.35 | 9.60 | 9.30 | 9.35 | +0.11% | 0.83 | 2.64% |
| 2025-09-29 | 9.25 | 9.37 | 9.09 | 9.34 | +1.63% | 0.54 | 1.74% |
| 2025-09-26 | 9.33 | 9.39 | 9.19 | 9.19 | -1.50% | 0.58 | 1.89% |
| 2025-09-25 | 9.70 | 9.72 | 9.32 | 9.33 | -4.21% | 1.24 | 3.93% |
| 2025-09-24 | 9.54 | 9.74 | 9.54 | 9.74 | +2.10% | 0.75 | 2.32% |
| 2025-09-23 | 10.03 | 10.08 | 9.39 | 9.54 | -5.92% | 1.30 | 4.07% |
| 2025-09-22 | 10.12 | 10.18 | 9.79 | 10.14 | +1.00% | 1.05 | 3.17% |
| 2025-09-19 | 9.91 | 10.17 | 9.82 | 10.04 | +1.31% | 1.07 | 3.23% |
| 2025-09-18 | 10.33 | 10.33 | 9.86 | 9.91 | -4.53% | 1.62 | 4.82% |
| 2025-09-17 | 10.46 | 10.46 | 10.28 | 10.38 | -0.86% | 1.27 | 3.70% |