钛能化学(002145)股票行情
钛能化学(002145)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 |
|---|
| 2025-12-12 | 4.83 | 4.86 | 0.04 | 0.83% | 4.79 | 4.88 | 320164 | 15516.79 | 0.86% |
| 2025-12-11 | 4.90 | 4.82 | -0.07 | -1.43% | 4.80 | 4.93 | 357205 | 17362.17 | 0.96% |
| 2025-12-10 | 4.92 | 4.89 | -0.02 | -0.41% | 4.85 | 4.93 | 274463 | 13413.21 | 0.74% |
| 2025-12-09 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.00 | 365188 | 18005.43 | 0.98% |
| 2025-12-08 | 5.11 | 5.00 | -0.09 | -1.77% | 4.99 | 5.12 | 542163 | 27241.93 | 1.45% |
| 2025-12-05 | 5.08 | 5.09 | 0.00 | 0.00% | 5.01 | 5.10 | 371797 | 18830.93 | 1.00% |
| 2025-12-04 | 5.03 | 5.09 | 0.08 | 1.60% | 4.96 | 5.19 | 680496 | 34435.27 | 1.82% |
| 2025-12-03 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.11 | 387070 | 19536.09 | 1.04% |
| 2025-12-02 | 5.13 | 5.06 | -0.10 | -1.94% | 5.00 | 5.14 | 530068 | 26767.44 | 1.42% |
| 2025-12-01 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.27 | 663059 | 34356.23 | 1.78% |
| 2025-11-28 | 5.03 | 5.10 | 0.11 | 2.20% | 4.99 | 5.15 | 606486 | 30869.57 | 1.63% |
| 2025-11-27 | 4.86 | 4.99 | 0.13 | 2.67% | 4.85 | 5.10 | 668411 | 33395.25 | 1.79% |
| 2025-11-26 | 4.93 | 4.86 | -0.06 | -1.22% | 4.86 | 4.95 | 395211 | 19395.11 | 1.06% |
| 2025-11-25 | 4.91 | 4.92 | 0.04 | 0.82% | 4.88 | 4.95 | 472021 | 23204.49 | 1.27% |
| 2025-11-24 | 4.86 | 4.88 | 0.07 | 1.46% | 4.74 | 4.94 | 584940 | 28256.76 | 1.57% |
| 2025-11-21 | 5.25 | 4.81 | -0.45 | -8.56% | 4.80 | 5.25 | 1430183 | 70833.68 | 3.84% |
| 2025-11-20 | 5.43 | 5.26 | -0.13 | -2.41% | 5.23 | 5.48 | 694731 | 37084.93 | 1.86% |
| 2025-11-19 | 5.51 | 5.39 | -0.11 | -2.00% | 5.33 | 5.66 | 898125 | 49040.94 | 2.41% |
| 2025-11-18 | 5.62 | 5.50 | -0.16 | -2.83% | 5.48 | 5.88 | 1083071 | 60772.95 | 2.90% |
| 2025-11-17 | 5.64 | 5.66 | 0.03 | 0.53% | 5.48 | 5.70 | 817263 | 45668.10 | 2.19% |
| 2025-11-14 | 5.69 | 5.63 | -0.14 | -2.43% | 5.62 | 5.77 | 676594 | 38407.98 | 1.81% |
| 2025-11-13 | 5.60 | 5.77 | 0.16 | 2.85% | 5.60 | 5.82 | 1028420 | 59187.44 | 2.76% |
| 2025-11-12 | 5.67 | 5.61 | -0.08 | -1.41% | 5.43 | 5.70 | 742416 | 41351.81 | 1.99% |
| 2025-11-11 | 5.74 | 5.69 | 0.01 | 0.18% | 5.67 | 5.82 | 664980 | 38027.51 | 1.78% |
| 2025-11-10 | 5.70 | 5.68 | 0.06 | 1.07% | 5.66 | 5.82 | 1021693 | 58675.20 | 2.74% |
| 2025-11-07 | 5.51 | 5.62 | 0.08 | 1.44% | 5.48 | 5.69 | 1036026 | 58038.65 | 2.78% |
| 2025-11-06 | 5.47 | 5.54 | 0.07 | 1.28% | 5.45 | 5.64 | 693868 | 38476.82 | 1.86% |
| 2025-11-05 | 5.31 | 5.47 | 0.12 | 2.24% | 5.27 | 5.53 | 753598 | 40814.07 | 2.02% |
| 2025-11-04 | 5.50 | 5.35 | -0.17 | -3.08% | 5.30 | 5.51 | 737412 | 39718.58 | 1.98% |
| 2025-11-03 | 5.59 | 5.52 | -0.06 | -1.08% | 5.42 | 5.72 | 807169 | 44501.25 | 2.16% |
| 2025-10-31 | 5.59 | 5.58 | -0.01 | -0.18% | 5.56 | 5.77 | 753150 | 42567.73 | 2.02% |
| 2025-10-30 | 5.68 | 5.59 | -0.11 | -1.93% | 5.54 | 5.71 | 718523 | 40267.65 | 1.93% |
| 2025-10-29 | 5.60 | 5.70 | 0.08 | 1.42% | 5.58 | 5.74 | 667892 | 37977.00 | 1.79% |
| 2025-10-28 | 5.75 | 5.62 | -0.19 | -3.27% | 5.62 | 5.86 | 1017926 | 58372.32 | 2.73% |
| 2025-10-27 | 5.45 | 5.81 | 0.38 | 7.00% | 5.45 | 5.83 | 1405541 | 79902.02 | 3.77% |
| 2025-10-24 | 5.45 | 5.43 | -0.02 | -0.37% | 5.40 | 5.55 | 526456 | 28742.25 | 1.41% |
| 2025-10-23 | 5.39 | 5.45 | 0.06 | 1.11% | 5.29 | 5.47 | 542678 | 29173.71 | 1.46% |
| 2025-10-22 | 5.51 | 5.39 | -0.17 | -3.06% | 5.35 | 5.53 | 800657 | 43317.49 | 2.15% |
| 2025-10-21 | 5.62 | 5.56 | -0.06 | -1.07% | 5.53 | 5.64 | 742077 | 41368.58 | 1.99% |
| 2025-10-20 | 5.67 | 5.62 | 0.02 | 0.36% | 5.48 | 5.72 | 867022 | 48737.98 | 2.33% |
| 2025-10-17 | 5.81 | 5.60 | -0.22 | -3.78% | 5.58 | 5.98 | 987768 | 56744.98 | 2.65% |
| 2025-10-16 | 5.94 | 5.82 | 0.04 | 0.69% | 5.67 | 5.95 | 977783 | 56575.12 | 2.62% |
| 2025-10-15 | 5.78 | 5.78 | 0.02 | 0.35% | 5.60 | 5.82 | 1027571 | 58768.10 | 2.76% |
| 2025-10-14 | 6.07 | 5.76 | -0.23 | -3.84% | 5.75 | 6.19 | 1575099 | 93807.87 | 4.22% |
| 2025-10-13 | 5.80 | 5.99 | -0.09 | -1.48% | 5.76 | 6.05 | 1376517 | 81378.67 | 3.69% |
| 2025-10-10 | 6.05 | 6.08 | -0.01 | -0.16% | 5.95 | 6.18 | 1396115 | 84915.48 | 3.74% |
| 2025-10-09 | 5.85 | 6.09 | 0.30 | 5.18% | 5.80 | 6.18 | 2027961 | 122044.17 | 5.44% |
| 2025-09-30 | 5.54 | 5.79 | 0.26 | 4.70% | 5.51 | 5.85 | 1742710 | 99484.32 | 4.67% |
| 2025-09-29 | 5.34 | 5.53 | 0.24 | 4.54% | 5.31 | 5.60 | 1356622 | 74382.56 | 3.64% |
| 2025-09-26 | 5.47 | 5.29 | -0.16 | -2.94% | 5.28 | 5.49 | 961699 | 51608.56 | 2.58% |
| 2025-09-25 | 5.77 | 5.45 | -0.32 | -5.55% | 5.43 | 5.80 | 1557913 | 86435.27 | 4.18% |
| 2025-09-24 | 5.70 | 5.77 | 0.02 | 0.35% | 5.46 | 5.79 | 1370082 | 78088.41 | 3.67% |
| 2025-09-23 | 5.78 | 5.75 | -0.09 | -1.54% | 5.52 | 5.88 | 2798660 | 159804.33 | 7.51% |
| 2025-09-22 | 5.40 | 5.84 | 0.53 | 9.98% | 5.38 | 5.84 | 3891188 | 223207.98 | 10.44% |
| 2025-09-19 | 4.96 | 5.31 | 0.37 | 7.49% | 4.96 | 5.37 | 2395140 | 125359.95 | 6.42% |
| 2025-09-18 | 5.15 | 4.94 | -0.20 | -3.89% | 4.92 | 5.15 | 966534 | 48595.00 | 2.59% |
| 2025-09-17 | 5.14 | 5.14 | 0.00 | 0.00% | 5.10 | 5.18 | 590980 | 30295.79 | 1.58% |
| 2025-09-16 | 5.17 | 5.14 | -0.04 | -0.77% | 5.00 | 5.18 | 958958 | 48711.52 | 2.57% |
| 2025-09-15 | 5.25 | 5.18 | -0.05 | -0.96% | 5.15 | 5.28 | 904089 | 47044.05 | 2.42% |
| 2025-09-12 | 5.12 | 5.23 | 0.12 | 2.35% | 5.03 | 5.28 | 1446720 | 75022.23 | 3.88% |
| 2025-09-11 | 5.08 | 5.11 | 0.01 | 0.20% | 5.01 | 5.12 | 801312 | 40573.65 | 2.15% |
| 2025-09-10 | 5.13 | 5.10 | -0.08 | -1.54% | 5.04 | 5.20 | 985329 | 50259.20 | 2.64% |
| 2025-09-09 | 5.23 | 5.18 | -0.01 | -0.19% | 5.13 | 5.39 | 1446292 | 75828.17 | 3.88% |
| 2025-09-08 | 5.22 | 5.19 | 0.05 | 0.97% | 5.10 | 5.23 | 1166712 | 60108.44 | 3.13% |
| 2025-09-05 | 4.96 | 5.14 | 0.17 | 3.42% | 4.94 | 5.15 | 1224874 | 62489.07 | 3.28% |
| 2025-09-04 | 5.09 | 4.97 | -0.11 | -2.17% | 4.90 | 5.17 | 1321196 | 66551.78 | 3.54% |
| 2025-09-03 | 5.10 | 5.08 | 0.02 | 0.40% | 5.03 | 5.23 | 1314032 | 67565.48 | 3.52% |
| 2025-09-02 | 5.21 | 5.06 | -0.20 | -3.80% | 5.02 | 5.24 | 1357095 | 69051.70 | 3.64% |
| 2025-09-01 | 5.10 | 5.26 | 0.20 | 3.95% | 4.98 | 5.32 | 1993439 | 103844.55 | 5.35% |
| 2025-08-29 | 5.08 | 5.06 | -0.01 | -0.20% | 4.96 | 5.13 | 1447062 | 73003.26 | 3.86% |
| 2025-08-28 | 5.06 | 5.07 | 0.00 | 0.00% | 4.89 | 5.16 | 1864143 | 93623.61 | 4.97% |
| 2025-08-27 | 5.22 | 5.07 | -0.20 | -3.80% | 5.04 | 5.44 | 3613562 | 189624.45 | 9.64% |
| 2025-08-26 | 4.79 | 5.27 | 0.48 | 10.02% | 4.79 | 5.27 | 2669954 | 136569.11 | 7.12% |
| 2025-08-25 | 4.81 | 4.79 | -0.05 | -1.03% | 4.73 | 4.86 | 1502115 | 72129.55 | 4.01% |
| 2025-08-22 | 4.91 | 4.84 | -0.06 | -1.22% | 4.76 | 4.99 | 2629616 | 126910.48 | 7.02% |
| 2025-08-21 | 4.51 | 4.90 | 0.45 | 10.11% | 4.50 | 4.90 | 3023708 | 145626.58 | 8.07% |
| 2025-08-20 | 4.35 | 4.45 | 0.09 | 2.06% | 4.32 | 4.49 | 1057525 | 46823.81 | 2.82% |
| 2025-08-19 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.39 | 636353 | 27673.16 | 1.70% |
| 2025-08-18 | 4.31 | 4.32 | 0.02 | 0.47% | 4.28 | 4.33 | 530586 | 22878.60 | 1.42% |
| 2025-08-15 | 4.23 | 4.30 | 0.07 | 1.65% | 4.22 | 4.31 | 457408 | 19604.91 | 1.22% |
深证大盘股票行情在线 K线走势图
钛能化学(002145)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
