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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.50 | 10.58 | 10.19 | 10.47 | -1.87% | 2.18 | 6.33% |
| 2025-09-15 | 10.63 | 10.82 | 10.50 | 10.67 | +2.20% | 2.93 | 8.25% |
| 2025-09-12 | 10.28 | 10.66 | 10.08 | 10.44 | +1.56% | 2.74 | 7.91% |
| 2025-09-11 | 10.20 | 10.33 | 10.06 | 10.28 | +0.19% | 1.75 | 5.18% |
| 2025-09-10 | 10.32 | 10.59 | 10.13 | 10.26 | -2.75% | 2.83 | 8.28% |
| 2025-09-09 | 10.56 | 11.23 | 10.37 | 10.55 | +4.98% | 4.79 | 13.39% |
| 2025-09-08 | 9.93 | 10.05 | 9.88 | 10.05 | +1.31% | 0.65 | 1.96% |
| 2025-09-05 | 9.64 | 9.93 | 9.63 | 9.92 | +3.12% | 0.73 | 2.23% |
| 2025-09-04 | 9.65 | 9.87 | 9.45 | 9.62 | -0.21% | 0.78 | 2.43% |
| 2025-09-03 | 9.97 | 10.05 | 9.60 | 9.64 | -3.41% | 0.96 | 2.94% |
| 2025-09-02 | 10.17 | 10.18 | 9.81 | 9.98 | -2.25% | 1.11 | 3.37% |
| 2025-09-01 | 10.16 | 10.45 | 10.04 | 10.21 | +1.79% | 1.65 | 4.85% |
| 2025-08-29 | 10.08 | 10.20 | 9.96 | 10.03 | -0.89% | 0.80 | 2.40% |
| 2025-08-28 | 10.11 | 10.34 | 9.76 | 10.12 | 0.00% | 1.35 | 4.04% |
| 2025-08-27 | 10.61 | 10.67 | 10.12 | 10.12 | -5.15% | 1.78 | 5.13% |
| 2025-08-26 | 10.65 | 10.99 | 10.52 | 10.67 | +0.09% | 1.80 | 5.04% |
| 2025-08-25 | 10.90 | 10.92 | 10.60 | 10.66 | -1.39% | 2.27 | 6.39% |
| 2025-08-22 | 11.35 | 11.55 | 10.70 | 10.81 | -1.28% | 3.15 | 8.62% |
| 2025-08-21 | 10.89 | 11.23 | 10.80 | 10.95 | -0.99% | 3.35 | 9.17% |
| 2025-08-20 | 10.40 | 11.87 | 10.32 | 11.06 | +4.83% | 5.15 | 14.02% |