惠云钛业(300891)股票行情
惠云钛业(300891)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 | 8.75 | 8.67 | -0.06 | -0.69% | 8.66 | 8.82 | 57067 | 4973.05 | 1.72% | 0.00 |
| 2025-12-11 | 9.04 | 8.73 | -0.22 | -2.46% | 8.70 | 9.17 | 61588 | 5465.85 | 1.85% | 0.00 |
| 2025-12-10 | 9.02 | 8.95 | -0.11 | -1.21% | 8.88 | 9.08 | 49748 | 4460.24 | 1.50% | 0.00 |
| 2025-12-09 | 9.21 | 9.06 | -0.18 | -1.95% | 9.05 | 9.23 | 44750 | 4084.73 | 1.35% | 0.00 |
| 2025-12-08 | 9.19 | 9.24 | 0.08 | 0.87% | 9.08 | 9.25 | 43139 | 3963.85 | 1.30% | 0.00 |
| 2025-12-05 | 9.16 | 9.16 | 0.02 | 0.22% | 9.01 | 9.19 | 45852 | 4180.16 | 1.38% | 0.00 |
| 2025-12-04 | 9.28 | 9.14 | -0.17 | -1.83% | 9.07 | 9.31 | 61842 | 5662.19 | 1.86% | 0.00 |
| 2025-12-03 | 9.41 | 9.31 | 0.05 | 0.54% | 9.24 | 9.68 | 102109 | 9589.29 | 3.07% | 0.00 |
| 2025-12-02 | 9.35 | 9.26 | -0.18 | -1.91% | 9.24 | 9.43 | 62613 | 5819.01 | 1.88% | 0.00 |
| 2025-12-01 | 9.55 | 9.44 | 0.02 | 0.21% | 9.30 | 9.57 | 117053 | 11007.05 | 3.52% | 0.00 |
| 2025-11-28 | 8.98 | 9.42 | 0.45 | 5.02% | 8.98 | 9.80 | 175774 | 16559.03 | 5.29% | 10.00 |
| 2025-11-27 | 8.94 | 8.97 | 0.10 | 1.13% | 8.86 | 9.10 | 42427 | 3816.14 | 1.28% | 0.00 |
| 2025-11-26 | 8.97 | 8.87 | -0.11 | -1.22% | 8.85 | 9.12 | 47180 | 4238.21 | 1.42% | 0.00 |
| 2025-11-25 | 8.79 | 8.98 | 0.25 | 2.86% | 8.77 | 9.09 | 73955 | 6635.73 | 2.22% | 0.00 |
| 2025-11-24 | 8.76 | 8.73 | 0.04 | 0.46% | 8.62 | 8.84 | 70794 | 6183.55 | 2.13% | 45.00 |
| 2025-11-21 | 9.51 | 8.69 | -0.91 | -9.48% | 8.68 | 9.56 | 149235 | 13426.17 | 4.49% | 6.00 |
| 2025-11-20 | 9.76 | 9.60 | -0.08 | -0.83% | 9.53 | 9.86 | 78685 | 7623.17 | 2.37% | 0.00 |
| 2025-11-19 | 9.69 | 9.68 | 0.02 | 0.21% | 9.53 | 9.88 | 67162 | 6501.48 | 2.02% | 0.00 |
| 2025-11-18 | 9.85 | 9.66 | -0.23 | -2.33% | 9.60 | 9.93 | 64260 | 6222.29 | 1.93% | 0.00 |
| 2025-11-17 | 9.74 | 9.89 | 0.10 | 1.02% | 9.73 | 9.93 | 68612 | 6749.59 | 2.06% | 0.00 |
| 2025-11-14 | 9.85 | 9.79 | -0.13 | -1.31% | 9.77 | 9.98 | 67267 | 6621.97 | 2.02% | 0.00 |
| 2025-11-13 | 9.76 | 9.92 | 0.16 | 1.64% | 9.70 | 10.02 | 86476 | 8575.73 | 2.60% | 0.00 |
| 2025-11-12 | 9.86 | 9.76 | -0.17 | -1.71% | 9.65 | 9.92 | 87345 | 8505.68 | 2.63% | 4.00 |
| 2025-11-11 | 9.77 | 9.93 | 0.13 | 1.33% | 9.70 | 10.06 | 137223 | 13571.67 | 4.13% | 5.00 |
| 2025-11-10 | 9.69 | 9.80 | 0.13 | 1.34% | 9.63 | 9.95 | 154254 | 15153.72 | 4.64% | 0.00 |
| 2025-11-07 | 9.35 | 9.67 | 0.29 | 3.09% | 9.35 | 9.80 | 174055 | 16780.60 | 5.24% | 10.00 |
| 2025-11-06 | 9.32 | 9.38 | -0.01 | -0.11% | 9.25 | 9.44 | 83509 | 7809.09 | 2.51% | 0.00 |
| 2025-11-05 | 9.05 | 9.39 | 0.24 | 2.62% | 9.05 | 9.46 | 104687 | 9767.51 | 3.15% | 30.00 |
| 2025-11-04 | 9.26 | 9.15 | -0.12 | -1.29% | 9.09 | 9.30 | 52562 | 4822.02 | 1.58% | 0.00 |
| 2025-11-03 | 9.29 | 9.27 | 0.06 | 0.65% | 9.12 | 9.29 | 54492 | 5017.13 | 1.64% | 0.00 |
| 2025-10-31 | 9.06 | 9.21 | 0.12 | 1.32% | 9.06 | 9.28 | 74108 | 6832.80 | 2.23% | 0.00 |
| 2025-10-30 | 9.21 | 9.09 | -0.17 | -1.84% | 9.07 | 9.38 | 95934 | 8784.49 | 2.89% | 0.00 |
| 2025-10-29 | 9.41 | 9.26 | -0.21 | -2.22% | 9.14 | 9.41 | 84062 | 7769.96 | 2.53% | 0.00 |
| 2025-10-28 | 9.36 | 9.47 | 0.05 | 0.53% | 9.35 | 9.55 | 73958 | 7007.92 | 2.22% | 20.00 |
| 2025-10-27 | 9.35 | 9.42 | 0.10 | 1.07% | 9.28 | 9.43 | 54163 | 5074.77 | 1.63% | 0.00 |
| 2025-10-24 | 9.43 | 9.32 | -0.08 | -0.85% | 9.28 | 9.47 | 65923 | 6162.13 | 1.98% | 0.00 |
| 2025-10-23 | 9.31 | 9.40 | 0.05 | 0.53% | 9.21 | 9.44 | 53131 | 4950.40 | 1.60% | 0.00 |
| 2025-10-22 | 9.45 | 9.35 | -0.13 | -1.37% | 9.34 | 9.51 | 51462 | 4841.41 | 1.55% | 0.00 |
| 2025-10-21 | 9.37 | 9.48 | 0.11 | 1.17% | 9.29 | 9.50 | 53519 | 5038.60 | 1.61% | 0.00 |
| 2025-10-20 | 9.36 | 9.37 | 0.20 | 2.18% | 9.23 | 9.40 | 56892 | 5304.26 | 1.71% | 0.00 |
| 2025-10-17 | 9.47 | 9.17 | -0.28 | -2.96% | 9.17 | 9.66 | 92142 | 8639.21 | 2.77% | 0.00 |
| 2025-10-16 | 9.46 | 9.45 | -0.05 | -0.53% | 9.35 | 9.68 | 90535 | 8587.72 | 2.72% | 0.00 |
| 2025-10-15 | 9.50 | 9.50 | 0.01 | 0.11% | 9.37 | 9.58 | 79258 | 7500.09 | 2.38% | 30.00 |
| 2025-10-14 | 9.68 | 9.49 | -0.21 | -2.16% | 9.44 | 9.92 | 102187 | 9881.72 | 3.07% | 12.00 |
| 2025-10-13 | 9.22 | 9.70 | 0.02 | 0.21% | 9.15 | 9.82 | 110045 | 10490.65 | 3.31% | 0.00 |
| 2025-10-10 | 9.70 | 9.68 | 0.10 | 1.04% | 9.67 | 9.97 | 131157 | 12839.37 | 3.95% | 0.00 |
| 2025-10-09 | 9.50 | 9.58 | 0.23 | 2.46% | 9.44 | 9.64 | 87546 | 8356.36 | 2.63% | 0.00 |
| 2025-09-30 | 9.35 | 9.35 | 0.01 | 0.11% | 9.30 | 9.60 | 87802 | 8275.49 | 2.64% | 100.00 |
| 2025-09-29 | 9.25 | 9.34 | 0.15 | 1.63% | 9.09 | 9.37 | 57821 | 5362.57 | 1.74% | 12.00 |
| 2025-09-26 | 9.33 | 9.19 | -0.14 | -1.50% | 9.19 | 9.39 | 62697 | 5823.40 | 1.89% | 0.00 |
| 2025-09-25 | 9.70 | 9.33 | -0.41 | -4.21% | 9.32 | 9.72 | 130543 | 12367.67 | 3.93% | 5.00 |
| 2025-09-24 | 9.54 | 9.74 | 0.20 | 2.10% | 9.54 | 9.74 | 77209 | 7458.80 | 2.32% | 0.00 |
| 2025-09-23 | 10.03 | 9.54 | -0.60 | -5.92% | 9.39 | 10.08 | 135409 | 13041.72 | 4.07% | 10.00 |
| 2025-09-22 | 10.12 | 10.14 | 0.10 | 1.00% | 9.79 | 10.18 | 105425 | 10498.32 | 3.17% | 5.00 |
| 2025-09-19 | 9.91 | 10.04 | 0.13 | 1.31% | 9.82 | 10.17 | 107456 | 10749.23 | 3.23% | 10.00 |
| 2025-09-18 | 10.33 | 9.91 | -0.47 | -4.53% | 9.86 | 10.33 | 160171 | 16151.87 | 4.82% | 0.00 |
| 2025-09-17 | 10.46 | 10.38 | -0.09 | -0.86% | 10.28 | 10.46 | 122880 | 12705.30 | 3.70% | 0.00 |
| 2025-09-16 | 10.50 | 10.47 | -0.20 | -1.87% | 10.19 | 10.58 | 210323 | 21789.51 | 6.33% | 0.00 |
| 2025-09-15 | 10.63 | 10.67 | 0.23 | 2.20% | 10.50 | 10.82 | 274185 | 29253.92 | 8.25% | 20.00 |
| 2025-09-12 | 10.28 | 10.44 | 0.16 | 1.56% | 10.08 | 10.66 | 262839 | 27383.32 | 7.91% | 0.00 |
| 2025-09-11 | 10.20 | 10.28 | 0.02 | 0.19% | 10.06 | 10.33 | 172332 | 17548.45 | 5.18% | 20.00 |
| 2025-09-10 | 10.32 | 10.26 | -0.29 | -2.75% | 10.13 | 10.59 | 275310 | 28256.82 | 8.28% | 10.00 |
| 2025-09-09 | 10.56 | 10.55 | 0.50 | 4.98% | 10.37 | 11.23 | 445163 | 47906.79 | 13.39% | 510.00 |
| 2025-09-08 | 9.93 | 10.05 | 0.13 | 1.31% | 9.88 | 10.05 | 65310 | 6516.19 | 1.96% | 20.00 |
| 2025-09-05 | 9.64 | 9.92 | 0.30 | 3.12% | 9.63 | 9.93 | 73992 | 7281.97 | 2.23% | 3.00 |
| 2025-09-04 | 9.65 | 9.62 | -0.02 | -0.21% | 9.45 | 9.87 | 80814 | 7845.95 | 2.43% | 0.00 |
| 2025-09-03 | 9.97 | 9.64 | -0.34 | -3.41% | 9.60 | 10.05 | 97858 | 9583.18 | 2.94% | 0.00 |
| 2025-09-02 | 10.17 | 9.98 | -0.23 | -2.25% | 9.81 | 10.18 | 112166 | 11149.95 | 3.37% | 0.00 |
| 2025-09-01 | 10.16 | 10.21 | 0.18 | 1.79% | 10.04 | 10.45 | 161305 | 16521.88 | 4.85% | 0.00 |
| 2025-08-29 | 10.08 | 10.03 | -0.09 | -0.89% | 9.96 | 10.20 | 79691 | 8033.44 | 2.40% | 0.00 |
| 2025-08-28 | 10.11 | 10.12 | 0.00 | 0.00% | 9.76 | 10.34 | 134356 | 13526.79 | 4.04% | 15.00 |
| 2025-08-27 | 10.61 | 10.12 | -0.55 | -5.15% | 10.12 | 10.67 | 170404 | 17753.23 | 5.13% | 0.00 |
| 2025-08-26 | 10.65 | 10.67 | 0.01 | 0.09% | 10.52 | 10.99 | 167394 | 18028.45 | 5.04% | 0.00 |
| 2025-08-25 | 10.90 | 10.66 | -0.15 | -1.39% | 10.60 | 10.92 | 212412 | 22720.56 | 6.39% | 0.00 |
| 2025-08-22 | 11.35 | 10.81 | -0.14 | -1.28% | 10.70 | 11.55 | 286557 | 31485.22 | 8.62% | 0.00 |
| 2025-08-21 | 10.89 | 10.95 | -0.11 | -0.99% | 10.80 | 11.23 | 304908 | 33459.40 | 9.17% | 0.00 |
| 2025-08-20 | 10.40 | 11.06 | 0.51 | 4.83% | 10.32 | 11.87 | 466039 | 51488.27 | 14.02% | 5.00 |
| 2025-08-19 | 10.16 | 10.55 | 0.34 | 3.33% | 10.02 | 10.96 | 300520 | 31500.55 | 9.04% | 5.00 |
| 2025-08-18 | 10.01 | 10.21 | 0.25 | 2.51% | 9.90 | 10.25 | 172501 | 17363.65 | 5.19% | 0.00 |
| 2025-08-15 | 9.91 | 9.96 | 0.22 | 2.26% | 9.83 | 10.12 | 162934 | 16301.80 | 4.90% | 0.00 |
深证大盘股票行情在线 K线走势图
惠云钛业(300891)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
