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 |
|---|
| 2025-03-28 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.95 | 848206 | 24616.28 | 0.91% |
| 2025-03-27 | 2.95 | 2.94 | -0.03 | -1.01% | 2.91 | 2.97 | 865883 | 25465.07 | 0.93% |
| 2025-03-26 | 2.98 | 2.97 | -0.01 | -0.34% | 2.97 | 3.05 | 1252658 | 37647.77 | 1.35% |
| 2025-03-25 | 2.93 | 2.98 | 0.05 | 1.71% | 2.91 | 2.99 | 1277340 | 37823.11 | 1.37% |
| 2025-03-24 | 2.91 | 2.93 | 0.01 | 0.34% | 2.89 | 2.95 | 990908 | 28926.71 | 1.07% |
| 2025-03-21 | 2.97 | 2.92 | -0.05 | -1.68% | 2.91 | 3.00 | 1030777 | 30433.89 | 1.11% |
| 2025-03-20 | 2.98 | 2.97 | -0.01 | -0.34% | 2.97 | 3.02 | 783097 | 23417.10 | 0.84% |
| 2025-03-19 | 3.02 | 2.98 | -0.01 | -0.33% | 2.96 | 3.02 | 744742 | 22188.60 | 0.80% |
| 2025-03-18 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 806842 | 24198.73 | 0.87% |
| 2025-03-17 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.07 | 1029674 | 31194.96 | 1.11% |
| 2025-03-14 | 3.04 | 3.04 | 0.04 | 1.33% | 3.00 | 3.07 | 1258555 | 38127.54 | 1.35% |
| 2025-03-13 | 3.02 | 3.00 | -0.02 | -0.66% | 2.94 | 3.05 | 1054518 | 31410.77 | 1.14% |
| 2025-03-12 | 3.03 | 3.02 | 0.00 | 0.00% | 2.99 | 3.07 | 1253818 | 37936.59 | 1.35% |
| 2025-03-11 | 2.93 | 3.02 | 0.07 | 2.37% | 2.91 | 3.02 | 1377145 | 41043.55 | 1.48% |
| 2025-03-10 | 2.97 | 2.95 | -0.01 | -0.34% | 2.92 | 3.00 | 832895 | 24574.88 | 0.90% |
| 2025-03-07 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 3.00 | 1429408 | 42424.45 | 1.54% |
| 2025-03-06 | 2.95 | 2.94 | 0.02 | 0.68% | 2.92 | 2.97 | 1071158 | 31498.31 | 1.15% |
| 2025-03-05 | 2.93 | 2.92 | -0.01 | -0.34% | 2.87 | 2.94 | 816462 | 23656.91 | 0.88% |
| 2025-03-04 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.94 | 789796 | 23000.71 | 0.85% |
| 2025-03-03 | 2.85 | 2.91 | 0.06 | 2.11% | 2.85 | 2.96 | 1312807 | 38350.92 | 1.41% |
| 2025-02-28 | 2.92 | 2.85 | -0.07 | -2.40% | 2.84 | 2.93 | 896020 | 25767.70 | 0.96% |
| 2025-02-27 | 2.96 | 2.92 | -0.04 | -1.35% | 2.89 | 2.97 | 1094640 | 31939.64 | 1.18% |
| 2025-02-26 | 2.89 | 2.96 | 0.07 | 2.42% | 2.88 | 2.97 | 1423711 | 41692.49 | 1.53% |
| 2025-02-25 | 2.87 | 2.89 | 0.01 | 0.35% | 2.83 | 2.92 | 1086480 | 31294.90 | 1.17% |
| 2025-02-24 | 2.92 | 2.88 | -0.03 | -1.03% | 2.87 | 2.95 | 1007067 | 29242.97 | 1.08% |
| 2025-02-21 | 2.96 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 1280948 | 37472.32 | 1.38% |
| 2025-02-20 | 2.90 | 2.96 | 0.07 | 2.42% | 2.88 | 2.99 | 1797417 | 53050.59 | 1.93% |
| 2025-02-19 | 2.84 | 2.89 | 0.03 | 1.05% | 2.83 | 2.93 | 1466322 | 42201.05 | 1.58% |
| 2025-02-18 | 2.85 | 2.86 | 0.05 | 1.78% | 2.84 | 2.97 | 2065122 | 59682.18 | 2.22% |
| 2025-02-17 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 729513 | 20442.37 | 0.79% |
| 2025-02-14 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.81 | 640794 | 17893.68 | 0.69% |
| 2025-02-13 | 2.83 | 2.80 | -0.03 | -1.06% | 2.80 | 2.84 | 854546 | 24112.25 | 0.92% |
| 2025-02-12 | 2.82 | 2.83 | 0.03 | 1.07% | 2.78 | 2.83 | 798042 | 22421.65 | 0.86% |
| 2025-02-11 | 2.85 | 2.80 | -0.05 | -1.75% | 2.79 | 2.86 | 792451 | 22247.91 | 0.85% |
| 2025-02-10 | 2.86 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 880308 | 25076.83 | 0.95% |
| 2025-02-07 | 2.84 | 2.85 | 0.03 | 1.06% | 2.81 | 2.87 | 971119 | 27595.63 | 1.05% |
| 2025-02-06 | 2.77 | 2.82 | 0.05 | 1.81% | 2.75 | 2.83 | 860811 | 24083.92 | 0.93% |
| 2025-02-05 | 2.76 | 2.77 | 0.03 | 1.09% | 2.73 | 2.78 | 525605 | 14506.21 | 0.57% |
| 2025-01-27 | 2.76 | 2.74 | -0.01 | -0.36% | 2.74 | 2.81 | 634269 | 17575.81 | 0.68% |
| 2025-01-24 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.78 | 596788 | 16430.62 | 0.64% |
| 2025-01-23 | 2.77 | 2.73 | -0.01 | -0.36% | 2.73 | 2.81 | 615866 | 17065.81 | 0.66% |
| 2025-01-22 | 2.75 | 2.74 | -0.01 | -0.36% | 2.72 | 2.76 | 405591 | 11099.83 | 0.44% |
| 2025-01-21 | 2.80 | 2.75 | -0.04 | -1.43% | 2.74 | 2.81 | 599145 | 16521.08 | 0.65% |
| 2025-01-20 | 2.80 | 2.79 | 0.01 | 0.36% | 2.76 | 2.82 | 651993 | 18215.54 | 0.70% |
| 2025-01-17 | 2.77 | 2.78 | 0.00 | 0.00% | 2.74 | 2.79 | 513954 | 14242.54 | 0.56% |
| 2025-01-16 | 2.75 | 2.78 | 0.04 | 1.46% | 2.75 | 2.83 | 826808 | 23037.50 | 0.90% |
| 2025-01-15 | 2.78 | 2.74 | -0.03 | -1.08% | 2.73 | 2.79 | 618272 | 17000.54 | 0.67% |
| 2025-01-14 | 2.69 | 2.77 | 0.07 | 2.59% | 2.69 | 2.78 | 817666 | 22441.53 | 0.89% |
| 2025-01-13 | 2.65 | 2.70 | 0.04 | 1.50% | 2.63 | 2.71 | 632572 | 16942.39 | 0.69% |
| 2025-01-10 | 2.71 | 2.66 | -0.06 | -2.21% | 2.66 | 2.75 | 570943 | 15418.20 | 0.62% |
| 2025-01-09 | 2.71 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 439176 | 11969.62 | 0.48% |
| 2025-01-08 | 2.77 | 2.73 | -0.05 | -1.80% | 2.68 | 2.78 | 730628 | 19882.26 | 0.79% |
| 2025-01-07 | 2.76 | 2.78 | 0.03 | 1.09% | 2.72 | 2.79 | 574875 | 15815.53 | 0.63% |
| 2025-01-06 | 2.72 | 2.75 | 0.02 | 0.73% | 2.71 | 2.81 | 778342 | 21474.42 | 0.85% |
| 2025-01-03 | 2.81 | 2.73 | -0.07 | -2.50% | 2.72 | 2.84 | 852946 | 23682.85 | 0.93% |
| 2025-01-02 | 2.87 | 2.80 | -0.08 | -2.78% | 2.77 | 2.90 | 882658 | 25109.94 | 0.96% |
| 2024-12-31 | 2.96 | 2.88 | -0.08 | -2.70% | 2.86 | 2.98 | 877880 | 25501.85 | 0.95% |
| 2024-12-30 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.02 | 840517 | 24956.24 | 0.91% |
| 2024-12-27 | 3.00 | 3.01 | 0.02 | 0.67% | 2.98 | 3.05 | 792588 | 23969.58 | 0.86% |
| 2024-12-26 | 3.00 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 542933 | 16284.37 | 0.59% |
| 2024-12-25 | 3.04 | 2.99 | -0.04 | -1.32% | 2.95 | 3.05 | 696147 | 20728.11 | 0.76% |
| 2024-12-24 | 3.01 | 3.03 | 0.01 | 0.33% | 2.99 | 3.04 | 774677 | 23381.47 | 0.84% |
| 2024-12-23 | 3.12 | 3.02 | -0.09 | -2.89% | 3.01 | 3.14 | 989625 | 30240.47 | 1.08% |
| 2024-12-20 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.14 | 768883 | 23959.40 | 0.84% |
| 2024-12-19 | 3.12 | 3.14 | 0.00 | 0.00% | 3.09 | 3.15 | 861494 | 26861.61 | 0.94% |
| 2024-12-18 | 3.14 | 3.14 | 0.01 | 0.32% | 3.13 | 3.18 | 952969 | 30028.73 | 1.04% |
| 2024-12-17 | 3.23 | 3.13 | -0.08 | -2.49% | 3.11 | 3.24 | 1323306 | 41728.70 | 1.44% |
| 2024-12-16 | 3.22 | 3.21 | -0.01 | -0.31% | 3.19 | 3.31 | 1429782 | 46265.79 | 1.55% |
| 2024-12-13 | 3.34 | 3.22 | -0.14 | -4.17% | 3.21 | 3.36 | 2061022 | 67401.40 | 2.24% |
| 2024-12-12 | 3.40 | 3.36 | -0.04 | -1.18% | 3.32 | 3.44 | 1982034 | 66718.68 | 2.16% |
| 2024-12-11 | 3.30 | 3.40 | -0.01 | -0.29% | 3.29 | 3.47 | 3196183 | 108445.02 | 3.48% |
| 2024-12-10 | 3.53 | 3.41 | 0.05 | 1.49% | 3.38 | 3.62 | 7282505 | 254224.39 | 7.92% |
| 2024-12-09 | 3.12 | 3.36 | 0.31 | 10.16% | 3.11 | 3.36 | 3545432 | 117548.35 | 3.86% |
| 2024-12-06 | 2.96 | 3.05 | 0.10 | 3.39% | 2.95 | 3.09 | 1644691 | 49778.68 | 1.79% |
| 2024-12-05 | 2.94 | 2.95 | -0.01 | -0.34% | 2.93 | 2.96 | 668571 | 19679.54 | 0.73% |
| 2024-12-04 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 2.99 | 852935 | 25271.32 | 0.93% |
| 2024-12-03 | 2.97 | 2.97 | 0.01 | 0.34% | 2.94 | 2.99 | 664858 | 19687.40 | 0.72% |
| 2024-12-02 | 2.87 | 2.96 | 0.08 | 2.78% | 2.86 | 2.97 | 993460 | 29090.91 | 1.08% |
| 2024-11-29 | 2.85 | 2.88 | 0.03 | 1.05% | 2.81 | 2.89 | 705454 | 20183.87 | 0.77% |
| 2024-11-28 | 2.86 | 2.85 | 0.00 | 0.00% | 2.85 | 2.90 | 682556 | 19590.26 | 0.74% |
深证大盘股票行情在线 K线走势图
