中核钛白(002145)股票行情
中核钛白(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 |
|---|
| 2025-08-01 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.22 | 253189 | 10643.04 | 0.68% |
| 2025-07-31 | 4.29 | 4.19 | -0.11 | -2.56% | 4.17 | 4.30 | 590075 | 24874.00 | 1.57% |
| 2025-07-30 | 4.30 | 4.30 | -0.01 | -0.23% | 4.28 | 4.38 | 416375 | 18020.57 | 1.11% |
| 2025-07-29 | 4.33 | 4.31 | -0.03 | -0.69% | 4.26 | 4.34 | 388007 | 16635.49 | 1.04% |
| 2025-07-28 | 4.39 | 4.34 | -0.04 | -0.91% | 4.32 | 4.40 | 458481 | 19961.21 | 1.22% |
| 2025-07-25 | 4.44 | 4.38 | -0.01 | -0.23% | 4.37 | 4.46 | 471887 | 20775.05 | 1.26% |
| 2025-07-24 | 4.29 | 4.39 | 0.09 | 2.09% | 4.28 | 4.40 | 546862 | 23806.68 | 1.46% |
| 2025-07-23 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.38 | 467207 | 20257.76 | 1.25% |
| 2025-07-22 | 4.29 | 4.34 | 0.06 | 1.40% | 4.25 | 4.34 | 554884 | 23896.83 | 1.48% |
| 2025-07-21 | 4.23 | 4.28 | 0.05 | 1.18% | 4.23 | 4.29 | 445505 | 19020.64 | 1.19% |
| 2025-07-18 | 4.21 | 4.23 | 0.04 | 0.95% | 4.19 | 4.24 | 371164 | 15677.44 | 0.99% |
| 2025-07-17 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.20 | 233372 | 9758.04 | 0.62% |
| 2025-07-16 | 4.19 | 4.19 | -0.02 | -0.48% | 4.17 | 4.21 | 288912 | 12102.35 | 0.77% |
| 2025-07-15 | 4.28 | 4.21 | -0.03 | -0.71% | 4.20 | 4.34 | 508253 | 21660.64 | 1.36% |
| 2025-07-14 | 4.28 | 4.24 | -0.04 | -0.93% | 4.23 | 4.30 | 298376 | 12700.03 | 0.80% |
| 2025-07-11 | 4.20 | 4.28 | 0.08 | 1.90% | 4.19 | 4.31 | 579563 | 24689.90 | 1.55% |
| 2025-07-10 | 4.16 | 4.20 | 0.04 | 0.96% | 4.16 | 4.22 | 291710 | 12228.51 | 0.78% |
| 2025-07-09 | 4.19 | 4.16 | -0.03 | -0.72% | 4.16 | 4.20 | 216285 | 9033.24 | 0.58% |
| 2025-07-08 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.20 | 326326 | 13612.38 | 0.87% |
| 2025-07-07 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.19 | 338519 | 14060.52 | 0.90% |
| 2025-07-04 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 302963 | 12600.53 | 0.81% |
| 2025-07-03 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 268023 | 11148.84 | 0.72% |
| 2025-07-02 | 4.14 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 255435 | 10603.87 | 0.68% |
| 2025-07-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.16 | 233129 | 9620.35 | 0.62% |
| 2025-06-30 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.16 | 235682 | 9757.54 | 0.63% |
| 2025-06-27 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.18 | 232621 | 9683.49 | 0.62% |
| 2025-06-26 | 4.16 | 4.14 | -0.03 | -0.72% | 4.13 | 4.17 | 229438 | 9524.88 | 0.61% |
| 2025-06-25 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 290279 | 12053.54 | 0.77% |
| 2025-06-24 | 4.09 | 4.16 | 0.08 | 1.96% | 4.07 | 4.17 | 261092 | 10792.25 | 0.70% |
| 2025-06-23 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 188839 | 7700.73 | 0.50% |
| 2025-06-20 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.12 | 182756 | 7474.66 | 0.49% |
| 2025-06-19 | 4.09 | 4.07 | -0.04 | -0.97% | 4.06 | 4.12 | 189934 | 7755.10 | 0.51% |
| 2025-06-18 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 191876 | 7894.65 | 0.51% |
| 2025-06-17 | 4.16 | 4.16 | 0.01 | 0.24% | 4.15 | 4.18 | 217955 | 9073.98 | 0.58% |
| 2025-06-16 | 4.17 | 4.15 | -0.01 | -0.24% | 4.13 | 4.17 | 170779 | 7088.82 | 0.46% |
| 2025-06-13 | 4.17 | 4.16 | -0.03 | -0.72% | 4.15 | 4.22 | 231543 | 9658.75 | 0.62% |
| 2025-06-12 | 4.25 | 4.19 | -0.06 | -1.41% | 4.17 | 4.26 | 406405 | 17065.61 | 1.08% |
| 2025-06-11 | 4.21 | 4.25 | 0.05 | 1.19% | 4.20 | 4.28 | 341284 | 14525.04 | 0.91% |
| 2025-06-10 | 4.24 | 4.20 | -0.04 | -0.94% | 4.19 | 4.27 | 336838 | 14259.76 | 0.90% |
| 2025-06-09 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 190403 | 8054.86 | 0.51% |
| 2025-06-06 | 4.22 | 4.22 | 0.01 | 0.24% | 4.20 | 4.25 | 199967 | 8454.55 | 0.53% |
| 2025-06-05 | 4.24 | 4.21 | -0.03 | -0.71% | 4.19 | 4.24 | 182751 | 7693.43 | 0.49% |
| 2025-06-04 | 4.19 | 4.24 | 0.06 | 1.44% | 4.18 | 4.25 | 196388 | 8301.04 | 0.52% |
| 2025-06-03 | 4.20 | 4.18 | -0.04 | -0.95% | 4.17 | 4.23 | 237702 | 9961.62 | 0.63% |
| 2025-05-30 | 4.29 | 4.22 | -0.08 | -1.86% | 4.21 | 4.29 | 306805 | 13004.91 | 0.82% |
| 2025-05-29 | 4.29 | 4.30 | 0.01 | 0.23% | 4.27 | 4.34 | 367584 | 15839.44 | 0.98% |
| 2025-05-28 | 4.35 | 4.29 | -0.06 | -1.38% | 4.27 | 4.35 | 266816 | 11460.28 | 0.71% |
| 2025-05-27 | 4.39 | 4.35 | -0.04 | -0.91% | 4.29 | 4.40 | 374274 | 16206.65 | 1.00% |
| 2025-05-26 | 4.30 | 4.39 | 0.10 | 2.33% | 4.30 | 4.39 | 486742 | 21210.55 | 1.30% |
| 2025-05-23 | 4.29 | 4.29 | 0.03 | 0.70% | 4.27 | 4.40 | 454825 | 19734.04 | 1.19% |
| 2025-05-22 | 4.32 | 4.26 | -0.08 | -1.84% | 4.26 | 4.37 | 281124 | 12102.69 | 0.74% |
| 2025-05-21 | 4.35 | 4.34 | -0.02 | -0.46% | 4.30 | 4.39 | 309560 | 13443.21 | 0.81% |
| 2025-05-20 | 4.32 | 4.36 | 0.03 | 0.69% | 4.29 | 4.37 | 357340 | 15490.44 | 0.94% |
| 2025-05-19 | 4.26 | 4.33 | 0.07 | 1.64% | 4.21 | 4.33 | 312014 | 13399.92 | 0.82% |
| 2025-05-16 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.32 | 225562 | 9643.89 | 0.59% |
| 2025-05-15 | 4.33 | 4.26 | -0.09 | -2.07% | 4.26 | 4.38 | 326838 | 14064.50 | 0.86% |
| 2025-05-14 | 4.34 | 4.35 | 0.00 | 0.00% | 4.30 | 4.38 | 388196 | 16882.32 | 1.02% |
| 2025-05-13 | 4.37 | 4.35 | 0.02 | 0.46% | 4.33 | 4.40 | 410992 | 17901.89 | 1.08% |
| 2025-05-12 | 4.28 | 4.33 | 0.08 | 1.88% | 4.25 | 4.37 | 408656 | 17694.72 | 1.07% |
| 2025-05-09 | 4.23 | 4.25 | 0.03 | 0.71% | 4.17 | 4.30 | 520535 | 22104.59 | 1.37% |
| 2025-05-08 | 4.21 | 4.22 | -0.02 | -0.47% | 4.19 | 4.27 | 304742 | 12877.87 | 0.80% |
| 2025-05-07 | 4.21 | 4.24 | 0.06 | 1.44% | 4.17 | 4.25 | 533846 | 22504.61 | 1.40% |
| 2025-05-06 | 4.10 | 4.18 | 0.10 | 2.45% | 4.09 | 4.18 | 390504 | 16169.94 | 1.02% |
| 2025-04-30 | 4.06 | 4.08 | 0.03 | 0.74% | 4.05 | 4.11 | 259108 | 10556.28 | 0.68% |
| 2025-04-29 | 4.05 | 4.05 | 0.00 | 0.00% | 4.03 | 4.08 | 154150 | 6260.27 | 0.40% |
| 2025-04-28 | 4.11 | 4.05 | -0.04 | -0.98% | 4.04 | 4.14 | 250510 | 10193.80 | 0.66% |
| 2025-04-25 | 4.08 | 4.09 | 0.02 | 0.49% | 4.07 | 4.11 | 226605 | 9269.95 | 0.59% |
| 2025-04-24 | 4.13 | 4.07 | -0.07 | -1.69% | 4.06 | 4.14 | 356777 | 14587.41 | 0.94% |
| 2025-04-23 | 4.11 | 4.14 | 0.04 | 0.98% | 4.09 | 4.15 | 316621 | 13058.79 | 0.83% |
| 2025-04-22 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.13 | 233515 | 9588.10 | 0.61% |
| 2025-04-21 | 4.08 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 228632 | 9388.11 | 0.60% |
| 2025-04-18 | 4.15 | 4.10 | -0.07 | -1.68% | 4.08 | 4.17 | 309034 | 12704.48 | 0.81% |
| 2025-04-17 | 4.13 | 4.17 | 0.01 | 0.24% | 4.11 | 4.23 | 431779 | 18058.72 | 1.13% |
| 2025-04-16 | 4.08 | 4.16 | 0.07 | 1.71% | 4.05 | 4.21 | 571914 | 23563.45 | 1.50% |
| 2025-04-15 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.12 | 244689 | 9990.10 | 0.64% |
| 2025-04-14 | 4.10 | 4.10 | 0.04 | 0.99% | 4.08 | 4.13 | 335972 | 13790.71 | 0.88% |
| 2025-04-11 | 4.05 | 4.08 | -0.01 | -0.24% | 4.03 | 4.11 | 297078 | 12130.59 | 0.78% |
| 2025-04-10 | 4.08 | 4.09 | 0.06 | 1.49% | 4.07 | 4.17 | 466808 | 19215.96 | 1.22% |
| 2025-04-09 | 3.95 | 4.03 | 0.02 | 0.50% | 3.78 | 4.05 | 589798 | 23252.86 | 1.55% |
| 2025-04-08 | 3.96 | 4.01 | 0.02 | 0.50% | 3.95 | 4.07 | 646850 | 25891.56 | 1.70% |
深证大盘股票行情在线 K线走势图
