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 |
|---|
| 2025-08-01 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.71 | 586920 | 15744.33 | 0.63% |
| 2025-07-31 | 2.77 | 2.70 | -0.09 | -3.23% | 2.68 | 2.78 | 1287442 | 34942.52 | 1.39% |
| 2025-07-30 | 2.81 | 2.79 | -0.01 | -0.36% | 2.76 | 2.83 | 991580 | 27725.01 | 1.07% |
| 2025-07-29 | 2.80 | 2.80 | -0.01 | -0.36% | 2.76 | 2.82 | 1062444 | 29548.17 | 1.14% |
| 2025-07-28 | 2.84 | 2.81 | -0.03 | -1.06% | 2.78 | 2.84 | 1153306 | 32320.44 | 1.24% |
| 2025-07-25 | 2.90 | 2.84 | -0.06 | -2.07% | 2.84 | 2.91 | 1228017 | 35105.79 | 1.32% |
| 2025-07-24 | 2.82 | 2.90 | 0.06 | 2.11% | 2.80 | 2.91 | 1816846 | 52212.20 | 1.96% |
| 2025-07-23 | 2.93 | 2.84 | -0.03 | -1.05% | 2.83 | 2.95 | 2216819 | 63899.81 | 2.39% |
| 2025-07-22 | 2.78 | 2.87 | 0.10 | 3.61% | 2.77 | 2.88 | 2372891 | 67125.01 | 2.55% |
| 2025-07-21 | 2.73 | 2.77 | 0.11 | 4.14% | 2.73 | 2.87 | 2608450 | 72882.54 | 2.81% |
| 2025-07-18 | 2.64 | 2.66 | 0.03 | 1.14% | 2.62 | 2.68 | 886789 | 23532.18 | 0.95% |
| 2025-07-17 | 2.61 | 2.63 | 0.03 | 1.15% | 2.60 | 2.64 | 673983 | 17657.80 | 0.73% |
| 2025-07-16 | 2.61 | 2.60 | -0.02 | -0.76% | 2.59 | 2.63 | 616965 | 16073.85 | 0.66% |
| 2025-07-15 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.68 | 925133 | 24384.13 | 1.00% |
| 2025-07-14 | 2.66 | 2.65 | -0.06 | -2.21% | 2.65 | 2.70 | 1011548 | 27037.40 | 1.09% |
| 2025-07-11 | 2.65 | 2.71 | 0.06 | 2.26% | 2.65 | 2.75 | 1628442 | 44007.88 | 1.75% |
| 2025-07-10 | 2.60 | 2.65 | 0.04 | 1.53% | 2.60 | 2.67 | 1008369 | 26603.30 | 1.09% |
| 2025-07-09 | 2.62 | 2.61 | -0.01 | -0.38% | 2.60 | 2.65 | 631866 | 16542.02 | 0.68% |
| 2025-07-08 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.63 | 707240 | 18471.47 | 0.76% |
| 2025-07-07 | 2.58 | 2.59 | 0.00 | 0.00% | 2.57 | 2.60 | 425127 | 10991.68 | 0.46% |
| 2025-07-04 | 2.60 | 2.59 | -0.01 | -0.38% | 2.59 | 2.62 | 676962 | 17648.41 | 0.73% |
| 2025-07-03 | 2.62 | 2.60 | -0.02 | -0.76% | 2.57 | 2.62 | 719286 | 18661.44 | 0.77% |
| 2025-07-02 | 2.57 | 2.62 | 0.05 | 1.95% | 2.55 | 2.62 | 1142691 | 29650.99 | 1.23% |
| 2025-07-01 | 2.56 | 2.57 | 0.01 | 0.39% | 2.54 | 2.58 | 539968 | 13824.75 | 0.58% |
| 2025-06-30 | 2.57 | 2.56 | 0.01 | 0.39% | 2.54 | 2.57 | 463551 | 11831.14 | 0.50% |
| 2025-06-27 | 2.55 | 2.55 | 0.01 | 0.39% | 2.54 | 2.58 | 660140 | 16925.96 | 0.71% |
| 2025-06-26 | 2.56 | 2.54 | -0.01 | -0.39% | 2.54 | 2.57 | 470614 | 12027.33 | 0.51% |
| 2025-06-25 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.56 | 536817 | 13659.26 | 0.58% |
| 2025-06-24 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.54 | 458231 | 11589.78 | 0.49% |
| 2025-06-23 | 2.47 | 2.51 | 0.03 | 1.21% | 2.46 | 2.51 | 398571 | 9948.09 | 0.43% |
| 2025-06-20 | 2.48 | 2.48 | 0.00 | 0.00% | 2.47 | 2.50 | 326331 | 8117.65 | 0.35% |
| 2025-06-19 | 2.52 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 554225 | 13808.03 | 0.60% |
| 2025-06-18 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.54 | 402766 | 10159.09 | 0.43% |
| 2025-06-17 | 2.53 | 2.54 | 0.02 | 0.79% | 2.52 | 2.55 | 572859 | 14540.24 | 0.62% |
| 2025-06-16 | 2.52 | 2.52 | -0.01 | -0.40% | 2.51 | 2.54 | 484120 | 12224.27 | 0.52% |
| 2025-06-13 | 2.54 | 2.53 | -0.01 | -0.39% | 2.52 | 2.58 | 646089 | 16432.62 | 0.70% |
| 2025-06-12 | 2.58 | 2.54 | -0.04 | -1.55% | 2.54 | 2.59 | 630096 | 16079.76 | 0.68% |
| 2025-06-11 | 2.56 | 2.58 | 0.02 | 0.78% | 2.55 | 2.60 | 674111 | 17418.43 | 0.73% |
| 2025-06-10 | 2.58 | 2.56 | -0.01 | -0.39% | 2.53 | 2.59 | 608563 | 15583.52 | 0.66% |
| 2025-06-09 | 2.56 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 491375 | 12621.95 | 0.53% |
| 2025-06-06 | 2.54 | 2.55 | 0.02 | 0.79% | 2.53 | 2.57 | 515526 | 13171.91 | 0.55% |
| 2025-06-05 | 2.54 | 2.53 | -0.01 | -0.39% | 2.52 | 2.55 | 367547 | 9319.50 | 0.40% |
| 2025-06-04 | 2.49 | 2.54 | 0.04 | 1.60% | 2.49 | 2.55 | 584927 | 14794.87 | 0.63% |
| 2025-06-03 | 2.51 | 2.50 | 0.00 | 0.00% | 2.49 | 2.52 | 575616 | 14397.38 | 0.62% |
| 2025-05-30 | 2.55 | 2.50 | -0.06 | -2.34% | 2.50 | 2.56 | 967491 | 24357.22 | 1.04% |
| 2025-05-29 | 2.52 | 2.56 | 0.03 | 1.19% | 2.52 | 2.56 | 408027 | 10398.19 | 0.44% |
| 2025-05-28 | 2.55 | 2.53 | -0.03 | -1.17% | 2.52 | 2.56 | 382223 | 9690.05 | 0.41% |
| 2025-05-27 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.57 | 358656 | 9151.71 | 0.39% |
| 2025-05-26 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.57 | 378022 | 9664.06 | 0.41% |
| 2025-05-23 | 2.57 | 2.55 | -0.02 | -0.78% | 2.55 | 2.59 | 465979 | 11991.69 | 0.50% |
| 2025-05-22 | 2.61 | 2.57 | -0.05 | -1.91% | 2.57 | 2.62 | 556664 | 14426.74 | 0.60% |
| 2025-05-21 | 2.62 | 2.62 | 0.00 | 0.00% | 2.60 | 2.63 | 426914 | 11174.56 | 0.46% |
| 2025-05-20 | 2.63 | 2.62 | -0.01 | -0.38% | 2.60 | 2.63 | 504969 | 13210.11 | 0.54% |
| 2025-05-19 | 2.62 | 2.63 | 0.02 | 0.77% | 2.59 | 2.64 | 531069 | 13885.44 | 0.57% |
| 2025-05-16 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 539672 | 14153.54 | 0.58% |
| 2025-05-15 | 2.67 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 629960 | 16649.32 | 0.68% |
| 2025-05-14 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.68 | 768732 | 20419.56 | 0.83% |
| 2025-05-13 | 2.68 | 2.63 | -0.02 | -0.75% | 2.62 | 2.68 | 543870 | 14384.16 | 0.59% |
| 2025-05-12 | 2.64 | 2.65 | 0.02 | 0.76% | 2.62 | 2.66 | 528735 | 13971.10 | 0.57% |
| 2025-05-09 | 2.67 | 2.63 | -0.03 | -1.13% | 2.63 | 2.67 | 466351 | 12319.52 | 0.50% |
| 2025-05-08 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 562098 | 14950.95 | 0.61% |
| 2025-05-07 | 2.65 | 2.65 | 0.02 | 0.76% | 2.63 | 2.67 | 546479 | 14453.08 | 0.59% |
| 2025-05-06 | 2.56 | 2.63 | 0.08 | 3.14% | 2.56 | 2.63 | 842336 | 21944.96 | 0.91% |
| 2025-04-30 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.58 | 584668 | 14941.17 | 0.63% |
| 2025-04-29 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 499220 | 12851.68 | 0.54% |
| 2025-04-28 | 2.68 | 2.56 | -0.15 | -5.54% | 2.55 | 2.69 | 1292005 | 33505.65 | 1.39% |
| 2025-04-25 | 2.69 | 2.71 | 0.03 | 1.12% | 2.67 | 2.73 | 698634 | 18922.82 | 0.75% |
| 2025-04-24 | 2.70 | 2.68 | -0.01 | -0.37% | 2.67 | 2.71 | 470860 | 12656.99 | 0.51% |
| 2025-04-23 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.70 | 464454 | 12484.02 | 0.50% |
| 2025-04-22 | 2.72 | 2.69 | 0.01 | 0.37% | 2.68 | 2.73 | 441388 | 11895.61 | 0.48% |
| 2025-04-21 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.69 | 446993 | 11948.94 | 0.48% |
| 2025-04-18 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.66 | 417594 | 11012.23 | 0.45% |
| 2025-04-17 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.68 | 411413 | 10946.24 | 0.44% |
| 2025-04-16 | 2.69 | 2.66 | -0.03 | -1.12% | 2.62 | 2.70 | 551930 | 14640.96 | 0.59% |
| 2025-04-15 | 2.73 | 2.69 | 0.00 | 0.00% | 2.67 | 2.76 | 679662 | 18377.87 | 0.73% |
| 2025-04-14 | 2.66 | 2.69 | 0.05 | 1.89% | 2.66 | 2.72 | 714898 | 19229.03 | 0.77% |
| 2025-04-11 | 2.64 | 2.64 | 0.00 | 0.00% | 2.62 | 2.66 | 545581 | 14413.28 | 0.59% |
| 2025-04-10 | 2.65 | 2.64 | 0.02 | 0.76% | 2.63 | 2.68 | 774384 | 20531.55 | 0.83% |
| 2025-04-09 | 2.53 | 2.62 | 0.06 | 2.34% | 2.44 | 2.63 | 963768 | 24573.46 | 1.04% |
| 2025-04-08 | 2.54 | 2.56 | -0.01 | -0.39% | 2.49 | 2.58 | 1086980 | 27700.43 | 1.17% |
深证大盘股票行情在线 K线走势图
