钒钛股份(000629)股票行情
钒钛股份(000629)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 3.42 | 3.38 | 0.02 | 0.60% | 3.34 | 3.46 | 1465086 | 49787.28 | 1.58% |
| 2026-03-24 | 3.30 | 3.36 | 0.13 | 4.02% | 3.22 | 3.36 | 1414233 | 46670.31 | 1.52% |
| 2026-03-23 | 3.35 | 3.23 | -0.20 | -5.83% | 3.19 | 3.37 | 1776830 | 58303.35 | 1.91% |
| 2026-03-20 | 3.49 | 3.43 | -0.05 | -1.44% | 3.43 | 3.52 | 1093536 | 37926.08 | 1.18% |
| 2026-03-19 | 3.59 | 3.48 | -0.17 | -4.66% | 3.45 | 3.60 | 1548533 | 54201.91 | 1.67% |
| 2026-03-18 | 3.72 | 3.65 | -0.06 | -1.62% | 3.59 | 3.74 | 1319798 | 48069.78 | 1.42% |
| 2026-03-17 | 3.81 | 3.71 | -0.08 | -2.11% | 3.70 | 3.85 | 1387119 | 52351.96 | 1.49% |
| 2026-03-16 | 3.84 | 3.79 | -0.11 | -2.82% | 3.72 | 3.94 | 1870352 | 71229.55 | 2.01% |
| 2026-03-13 | 3.98 | 3.90 | -0.17 | -4.18% | 3.88 | 4.03 | 2530926 | 99928.12 | 2.72% |
| 2026-03-12 | 4.06 | 4.07 | 0.02 | 0.49% | 4.02 | 4.15 | 2115747 | 86431.82 | 2.28% |
| 2026-03-11 | 4.00 | 4.05 | 0.07 | 1.76% | 3.95 | 4.08 | 1964095 | 79172.43 | 2.11% |
| 2026-03-10 | 4.07 | 3.98 | -0.07 | -1.73% | 3.97 | 4.11 | 1794658 | 71874.80 | 1.93% |
| 2026-03-09 | 4.01 | 4.05 | 0.01 | 0.25% | 3.88 | 4.07 | 2175202 | 86603.73 | 2.34% |
| 2026-03-06 | 4.01 | 4.04 | 0.02 | 0.50% | 3.92 | 4.11 | 1803687 | 72972.59 | 1.94% |
| 2026-03-05 | 4.11 | 4.02 | -0.02 | -0.50% | 4.00 | 4.15 | 1820430 | 73886.18 | 1.96% |
| 2026-03-04 | 4.01 | 4.04 | -0.02 | -0.49% | 4.00 | 4.17 | 2054461 | 83519.83 | 2.21% |
| 2026-03-03 | 4.25 | 4.06 | -0.21 | -4.92% | 4.04 | 4.32 | 3355676 | 138984.12 | 3.61% |
| 2026-03-02 | 4.26 | 4.27 | 0.02 | 0.47% | 4.15 | 4.31 | 3091562 | 130816.18 | 3.33% |
| 2026-02-27 | 4.08 | 4.25 | 0.16 | 3.91% | 4.06 | 4.27 | 2943526 | 123864.82 | 3.17% |
| 2026-02-26 | 4.13 | 4.09 | -0.04 | -0.97% | 4.07 | 4.17 | 2173021 | 89194.23 | 2.34% |
| 2026-02-25 | 3.85 | 4.13 | 0.28 | 7.27% | 3.85 | 4.19 | 3651175 | 148813.36 | 3.93% |
| 2026-02-24 | 3.66 | 3.85 | 0.26 | 7.24% | 3.66 | 3.90 | 2431280 | 92299.99 | 2.62% |
| 2026-02-13 | 3.65 | 3.59 | -0.09 | -2.45% | 3.58 | 3.66 | 1149116 | 41565.49 | 1.24% |
| 2026-02-12 | 3.67 | 3.68 | 0.02 | 0.55% | 3.65 | 3.72 | 1156514 | 42699.46 | 1.24% |
| 2026-02-11 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.71 | 1114702 | 40939.31 | 1.20% |
| 2026-02-10 | 3.69 | 3.63 | -0.05 | -1.36% | 3.62 | 3.69 | 890135 | 32423.05 | 0.96% |
| 2026-02-09 | 3.74 | 3.68 | 0.03 | 0.82% | 3.67 | 3.75 | 1047022 | 38669.26 | 1.13% |
| 2026-02-06 | 3.61 | 3.65 | -0.02 | -0.54% | 3.57 | 3.73 | 1248912 | 45742.27 | 1.34% |
| 2026-02-05 | 3.76 | 3.67 | -0.11 | -2.91% | 3.63 | 3.77 | 1480901 | 54664.69 | 1.59% |
| 2026-02-04 | 3.73 | 3.78 | 0.08 | 2.16% | 3.67 | 3.80 | 1859152 | 69303.51 | 2.00% |
| 2026-02-03 | 3.68 | 3.70 | 0.09 | 2.49% | 3.58 | 3.71 | 1956290 | 71412.91 | 2.11% |
| 2026-02-02 | 3.77 | 3.61 | -0.22 | -5.74% | 3.60 | 3.83 | 3040738 | 112837.55 | 3.27% |
| 2026-01-30 | 4.03 | 3.83 | -0.36 | -8.59% | 3.77 | 4.05 | 4308460 | 166065.25 | 4.64% |
| 2026-01-29 | 4.34 | 4.19 | -0.14 | -3.23% | 4.13 | 4.49 | 4945862 | 210291.23 | 5.32% |
| 2026-01-28 | 4.02 | 4.33 | 0.34 | 8.52% | 3.92 | 4.39 | 6176016 | 257341.55 | 6.65% |
| 2026-01-27 | 4.24 | 3.99 | -0.25 | -5.90% | 3.88 | 4.25 | 6304041 | 253771.11 | 6.79% |
| 2026-01-26 | 3.88 | 4.24 | 0.39 | 10.13% | 3.88 | 4.24 | 2419288 | 100608.36 | 2.60% |
| 2026-01-23 | 3.74 | 3.85 | 0.10 | 2.67% | 3.71 | 3.86 | 2735402 | 104063.31 | 2.94% |
| 2026-01-22 | 3.64 | 3.75 | 0.10 | 2.74% | 3.62 | 3.77 | 2764562 | 102750.62 | 2.98% |
| 2026-01-21 | 3.56 | 3.65 | 0.09 | 2.53% | 3.54 | 3.73 | 3261132 | 118619.80 | 3.51% |
| 2026-01-20 | 3.52 | 3.56 | 0.03 | 0.85% | 3.43 | 3.59 | 2017820 | 70852.64 | 2.17% |
| 2026-01-19 | 3.49 | 3.53 | 0.02 | 0.57% | 3.42 | 3.54 | 2098602 | 73435.52 | 2.26% |
| 2026-01-16 | 3.54 | 3.51 | -0.01 | -0.28% | 3.49 | 3.63 | 2342141 | 83330.89 | 2.52% |
| 2026-01-15 | 3.46 | 3.52 | 0.05 | 1.44% | 3.44 | 3.61 | 2676704 | 94837.37 | 2.88% |
| 2026-01-14 | 3.53 | 3.47 | -0.07 | -1.98% | 3.41 | 3.60 | 2650341 | 93124.93 | 2.85% |
| 2026-01-13 | 3.58 | 3.54 | -0.09 | -2.48% | 3.52 | 3.64 | 2657306 | 94758.90 | 2.86% |
| 2026-01-12 | 3.61 | 3.63 | 0.05 | 1.40% | 3.55 | 3.65 | 2785588 | 100288.62 | 3.00% |
| 2026-01-09 | 3.47 | 3.58 | 0.09 | 2.58% | 3.47 | 3.66 | 3169625 | 113336.54 | 3.41% |
| 2026-01-08 | 3.50 | 3.49 | -0.04 | -1.13% | 3.45 | 3.59 | 2560909 | 90173.47 | 2.76% |
| 2026-01-07 | 3.53 | 3.53 | 0.00 | 0.00% | 3.46 | 3.57 | 4678949 | 164554.14 | 5.04% |
| 2026-01-06 | 3.22 | 3.53 | 0.32 | 9.97% | 3.21 | 3.53 | 3917914 | 135272.52 | 4.22% |
| 2026-01-05 | 3.15 | 3.21 | 0.11 | 3.55% | 3.14 | 3.27 | 1664121 | 53342.07 | 1.79% |
| 2025-12-31 | 3.09 | 3.10 | 0.00 | 0.00% | 3.08 | 3.14 | 831660 | 25819.51 | 0.90% |
| 2025-12-30 | 3.08 | 3.10 | -0.01 | -0.32% | 3.04 | 3.12 | 931014 | 28734.89 | 1.00% |
| 2025-12-29 | 3.14 | 3.11 | -0.02 | -0.64% | 3.09 | 3.15 | 1013101 | 31657.39 | 1.09% |
| 2025-12-26 | 3.06 | 3.13 | 0.07 | 2.29% | 3.06 | 3.15 | 1244439 | 38795.93 | 1.34% |
| 2025-12-25 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 653769 | 19951.77 | 0.70% |
| 2025-12-24 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.08 | 753505 | 23048.04 | 0.81% |
| 2025-12-23 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 781267 | 23986.73 | 0.84% |
| 2025-12-22 | 3.06 | 3.09 | 0.04 | 1.31% | 3.05 | 3.11 | 1109384 | 34239.56 | 1.19% |
| 2025-12-19 | 2.97 | 3.05 | 0.09 | 3.04% | 2.96 | 3.06 | 1275599 | 38599.50 | 1.37% |
| 2025-12-18 | 2.93 | 2.96 | 0.02 | 0.68% | 2.92 | 3.00 | 737971 | 21940.99 | 0.79% |
| 2025-12-17 | 2.89 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 777438 | 22687.65 | 0.84% |
| 2025-12-16 | 2.98 | 2.90 | -0.09 | -3.01% | 2.87 | 2.99 | 1104528 | 32097.08 | 1.19% |
| 2025-12-15 | 2.98 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 731475 | 21856.50 | 0.79% |
| 2025-12-12 | 2.98 | 3.00 | 0.04 | 1.35% | 2.98 | 3.01 | 708071 | 21219.14 | 0.76% |
| 2025-12-11 | 3.01 | 2.96 | -0.04 | -1.33% | 2.96 | 3.02 | 756428 | 22573.88 | 0.81% |
| 2025-12-10 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 645494 | 19389.92 | 0.69% |
| 2025-12-09 | 3.09 | 2.99 | -0.11 | -3.55% | 2.99 | 3.09 | 1352050 | 40828.79 | 1.46% |
| 2025-12-08 | 3.12 | 3.10 | -0.02 | -0.64% | 3.07 | 3.13 | 893783 | 27635.18 | 0.96% |
| 2025-12-05 | 3.03 | 3.12 | 0.08 | 2.63% | 3.02 | 3.13 | 1244378 | 38384.63 | 1.34% |
| 2025-12-04 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.09 | 835010 | 25476.81 | 0.90% |
| 2025-12-03 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.09 | 886102 | 27114.86 | 0.95% |
| 2025-12-02 | 3.08 | 3.06 | -0.02 | -0.65% | 3.03 | 3.08 | 688408 | 21007.67 | 0.74% |
| 2025-12-01 | 3.07 | 3.08 | 0.02 | 0.65% | 3.06 | 3.13 | 1102585 | 34067.19 | 1.19% |
| 2025-11-28 | 2.98 | 3.06 | 0.09 | 3.03% | 2.96 | 3.10 | 1455497 | 44376.88 | 1.57% |
| 2025-11-27 | 2.99 | 2.97 | -0.02 | -0.67% | 2.97 | 3.02 | 806980 | 24137.94 | 0.87% |
| 2025-11-26 | 3.02 | 2.99 | -0.03 | -0.99% | 2.99 | 3.04 | 810177 | 24419.04 | 0.87% |
| 2025-11-25 | 3.01 | 3.02 | 0.03 | 1.00% | 2.99 | 3.04 | 1054353 | 31855.57 | 1.13% |
| 2025-11-24 | 3.04 | 2.99 | -0.02 | -0.66% | 2.95 | 3.05 | 1145182 | 34250.36 | 1.23% |
深证大盘股票行情在线 K线走势图
钒钛股份(000629)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
