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 |
|---|
| 2025-08-22 | 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 |
| 2025-08-14 | 9.95 | 9.74 | -0.19 | -1.91% | 9.72 | 10.17 | 151549 | 15002.52 | 4.56% | 0.00 |
| 2025-08-13 | 9.94 | 9.93 | -0.04 | -0.40% | 9.85 | 9.98 | 98315 | 9738.60 | 2.96% | 0.00 |
| 2025-08-12 | 10.10 | 9.97 | -0.19 | -1.87% | 9.88 | 10.20 | 166883 | 16666.81 | 5.02% | 0.00 |
| 2025-08-11 | 9.66 | 10.16 | 0.69 | 7.29% | 9.66 | 10.38 | 361974 | 36418.95 | 10.89% | 20.00 |
| 2025-08-08 | 9.49 | 9.47 | 0.01 | 0.11% | 9.38 | 9.51 | 52372 | 4945.51 | 1.58% | 0.00 |
| 2025-08-07 | 9.52 | 9.46 | -0.04 | -0.42% | 9.39 | 9.55 | 58850 | 5565.28 | 1.77% | 0.00 |
| 2025-08-06 | 9.46 | 9.50 | 0.05 | 0.53% | 9.41 | 9.50 | 44879 | 4248.13 | 1.35% | 0.00 |
| 2025-08-05 | 9.38 | 9.45 | 0.09 | 0.96% | 9.34 | 9.48 | 54216 | 5106.30 | 1.63% | 0.00 |
| 2025-08-04 | 9.26 | 9.36 | 0.08 | 0.86% | 9.15 | 9.37 | 38119 | 3544.34 | 1.15% | 0.00 |
| 2025-08-01 | 9.23 | 9.28 | 0.05 | 0.54% | 9.19 | 9.33 | 41175 | 3820.46 | 1.24% | 0.00 |
| 2025-07-31 | 9.48 | 9.23 | -0.32 | -3.35% | 9.17 | 9.54 | 114354 | 10683.21 | 3.44% | 0.00 |
| 2025-07-30 | 9.49 | 9.55 | 0.06 | 0.63% | 9.44 | 9.89 | 139511 | 13459.83 | 4.20% | 0.00 |
| 2025-07-29 | 9.60 | 9.49 | -0.12 | -1.25% | 9.38 | 9.62 | 72109 | 6824.23 | 2.17% | 0.00 |
| 2025-07-28 | 9.58 | 9.61 | 0.01 | 0.10% | 9.49 | 9.63 | 63756 | 6109.76 | 1.92% | 0.00 |
| 2025-07-25 | 9.64 | 9.60 | -0.04 | -0.41% | 9.52 | 9.70 | 70384 | 6762.83 | 2.12% | 0.00 |
| 2025-07-24 | 9.41 | 9.64 | 0.23 | 2.44% | 9.41 | 9.71 | 115289 | 11019.76 | 3.47% | 0.00 |
| 2025-07-23 | 9.66 | 9.41 | -0.30 | -3.09% | 9.40 | 9.70 | 143981 | 13701.78 | 4.33% | 0.00 |
| 2025-07-22 | 9.86 | 9.71 | -0.19 | -1.92% | 9.65 | 9.90 | 186659 | 18189.21 | 5.62% | 0.00 |
| 2025-07-21 | 9.76 | 9.90 | -0.15 | -1.49% | 9.72 | 9.99 | 221386 | 21831.47 | 6.66% | 0.00 |
| 2025-07-18 | 9.69 | 10.05 | 0.41 | 4.25% | 9.65 | 10.21 | 324848 | 32518.45 | 9.77% | 15.00 |
| 2025-07-17 | 9.79 | 9.64 | -0.10 | -1.03% | 9.57 | 9.80 | 178803 | 17212.33 | 5.38% | 0.00 |
| 2025-07-16 | 9.98 | 9.74 | -0.36 | -3.56% | 9.69 | 10.10 | 298172 | 29296.29 | 8.97% | 0.00 |
| 2025-07-15 | 10.21 | 10.10 | 0.38 | 3.91% | 9.98 | 10.98 | 475688 | 49927.50 | 14.31% | 52.00 |
| 2025-07-14 | 9.68 | 9.72 | 0.03 | 0.31% | 9.60 | 9.86 | 89737 | 8701.00 | 2.70% | 0.00 |
| 2025-07-11 | 9.45 | 9.69 | 0.24 | 2.54% | 9.36 | 9.92 | 171029 | 16510.46 | 5.14% | 0.00 |
| 2025-07-10 | 9.40 | 9.45 | 0.05 | 0.53% | 9.35 | 9.49 | 44655 | 4217.92 | 1.34% | 0.00 |
| 2025-07-09 | 9.52 | 9.40 | -0.10 | -1.05% | 9.35 | 9.54 | 63775 | 6020.81 | 1.92% | 0.00 |
| 2025-07-08 | 9.40 | 9.50 | 0.08 | 0.85% | 9.39 | 9.57 | 60930 | 5787.50 | 1.83% | 0.00 |
| 2025-07-07 | 9.40 | 9.42 | 0.01 | 0.11% | 9.38 | 9.46 | 49347 | 4646.94 | 1.48% | 0.00 |
| 2025-07-04 | 9.59 | 9.41 | -0.22 | -2.28% | 9.39 | 9.64 | 63678 | 6037.59 | 1.92% | 0.00 |
| 2025-07-03 | 9.65 | 9.63 | -0.07 | -0.72% | 9.56 | 9.72 | 59928 | 5760.05 | 1.80% | 122.00 |
| 2025-07-02 | 9.75 | 9.70 | -0.06 | -0.61% | 9.59 | 9.75 | 68733 | 6640.39 | 2.07% | 0.00 |
| 2025-07-01 | 9.59 | 9.76 | 0.14 | 1.46% | 9.52 | 9.77 | 98925 | 9556.41 | 2.98% | 13.00 |
| 2025-06-30 | 9.71 | 9.62 | -0.02 | -0.21% | 9.54 | 9.72 | 84277 | 8082.04 | 2.54% | 0.00 |
| 2025-06-27 | 9.51 | 9.64 | 0.21 | 2.23% | 9.51 | 9.73 | 118329 | 11410.92 | 3.56% | 0.00 |
| 2025-06-26 | 9.64 | 9.43 | -0.05 | -0.53% | 9.37 | 9.66 | 73495 | 6985.65 | 2.21% | 0.00 |
| 2025-06-25 | 9.47 | 9.48 | 0.01 | 0.11% | 9.36 | 9.63 | 73008 | 6912.46 | 2.20% | 0.00 |
| 2025-06-24 | 9.38 | 9.47 | 0.10 | 1.07% | 9.35 | 9.50 | 77890 | 7337.09 | 2.34% | 10.00 |
| 2025-06-23 | 9.05 | 9.37 | 0.32 | 3.54% | 8.94 | 9.39 | 98757 | 9165.31 | 2.97% | 0.00 |
| 2025-06-20 | 8.93 | 9.05 | 0.08 | 0.89% | 8.93 | 9.14 | 64890 | 5883.17 | 1.95% | 0.00 |
| 2025-06-19 | 9.20 | 8.97 | -0.27 | -2.92% | 8.94 | 9.26 | 69028 | 6265.99 | 2.08% | 0.00 |
| 2025-06-18 | 9.33 | 9.24 | -0.14 | -1.49% | 9.13 | 9.37 | 69624 | 6410.36 | 2.09% | 0.00 |
| 2025-06-17 | 9.36 | 9.38 | -0.04 | -0.42% | 9.27 | 9.51 | 78004 | 7313.77 | 2.35% | 0.00 |
| 2025-06-16 | 9.23 | 9.42 | 0.19 | 2.06% | 9.08 | 9.46 | 118593 | 11089.17 | 3.57% | 0.00 |
| 2025-06-13 | 9.14 | 9.23 | 0.02 | 0.22% | 9.10 | 9.48 | 97864 | 9076.46 | 2.94% | 0.00 |
| 2025-06-12 | 9.32 | 9.21 | -0.16 | -1.71% | 9.12 | 9.34 | 79141 | 7294.08 | 2.38% | 0.00 |
| 2025-06-11 | 9.17 | 9.37 | 0.18 | 1.96% | 9.14 | 9.48 | 96342 | 9018.31 | 2.90% | 0.00 |
| 2025-06-10 | 9.22 | 9.19 | -0.11 | -1.18% | 9.05 | 9.32 | 67298 | 6185.60 | 2.02% | 0.00 |
| 2025-06-09 | 9.27 | 9.30 | 0.06 | 0.65% | 9.20 | 9.41 | 63445 | 5876.88 | 1.91% | 0.00 |
| 2025-06-06 | 9.09 | 9.24 | 0.17 | 1.87% | 9.02 | 9.46 | 112786 | 10492.37 | 3.39% | 0.00 |
| 2025-06-05 | 9.12 | 9.07 | -0.05 | -0.55% | 9.02 | 9.16 | 45142 | 4096.90 | 1.36% | 0.00 |
| 2025-06-04 | 9.08 | 9.12 | 0.08 | 0.88% | 9.00 | 9.13 | 53505 | 4851.59 | 1.61% | 0.00 |
| 2025-06-03 | 8.87 | 9.04 | 0.14 | 1.57% | 8.81 | 9.06 | 46898 | 4224.71 | 1.41% | 8.00 |
| 2025-05-30 | 9.15 | 8.90 | -0.35 | -3.78% | 8.89 | 9.24 | 83790 | 7531.83 | 2.52% | 0.00 |
| 2025-05-29 | 9.00 | 9.25 | 0.26 | 2.89% | 8.91 | 9.34 | 98875 | 9059.41 | 2.97% | 0.00 |
| 2025-05-28 | 9.22 | 9.00 | -0.24 | -2.60% | 8.94 | 9.22 | 87175 | 7890.68 | 2.62% | 0.00 |
| 2025-05-27 | 9.31 | 9.24 | -0.23 | -2.43% | 9.18 | 9.40 | 120038 | 11090.66 | 3.61% | 0.00 |
| 2025-05-26 | 9.03 | 9.47 | 0.43 | 4.76% | 8.91 | 9.49 | 192216 | 17901.12 | 5.78% | 0.00 |
| 2025-05-23 | 8.94 | 9.04 | 0.07 | 0.78% | 8.91 | 9.43 | 119756 | 10997.50 | 3.60% | 0.00 |
| 2025-05-22 | 9.03 | 8.97 | -0.15 | -1.64% | 8.90 | 9.22 | 93041 | 8399.36 | 2.80% | 7.00 |
| 2025-05-21 | 9.20 | 9.12 | -0.11 | -1.19% | 9.00 | 9.50 | 134631 | 12472.15 | 4.05% | 0.00 |
| 2025-05-20 | 9.25 | 9.23 | -0.16 | -1.70% | 9.15 | 9.53 | 132193 | 12237.82 | 3.98% | 0.00 |
| 2025-05-19 | 9.08 | 9.39 | 0.31 | 3.41% | 8.93 | 9.49 | 173752 | 16158.90 | 5.23% | 20.00 |
| 2025-05-16 | 8.85 | 9.08 | 0.12 | 1.34% | 8.81 | 9.25 | 95913 | 8695.01 | 2.89% | 0.00 |
| 2025-05-15 | 8.99 | 8.96 | -0.08 | -0.88% | 8.92 | 9.33 | 141671 | 12869.81 | 4.26% | 0.00 |
| 2025-05-14 | 8.86 | 9.04 | 0.19 | 2.15% | 8.79 | 9.38 | 170886 | 15582.91 | 5.14% | 0.00 |
| 2025-05-13 | 8.89 | 8.85 | 0.01 | 0.11% | 8.76 | 8.97 | 48411 | 4281.58 | 1.46% | 21.00 |
| 2025-05-12 | 8.83 | 8.84 | 0.08 | 0.91% | 8.77 | 8.91 | 52590 | 4651.35 | 1.58% | 0.00 |
| 2025-05-09 | 8.95 | 8.76 | -0.24 | -2.67% | 8.74 | 9.05 | 83331 | 7373.80 | 2.51% | 1.00 |
| 2025-05-08 | 8.89 | 9.00 | 0.02 | 0.22% | 8.73 | 9.29 | 174265 | 15676.18 | 5.24% | 3.00 |
| 2025-05-07 | 8.56 | 8.98 | 0.51 | 6.02% | 8.50 | 9.09 | 197468 | 17494.82 | 5.94% | 0.00 |
| 2025-05-06 | 8.26 | 8.47 | 0.30 | 3.67% | 8.21 | 8.49 | 59456 | 4975.70 | 1.79% | 0.00 |
| 2025-04-30 | 8.25 | 8.17 | -0.13 | -1.57% | 8.15 | 8.36 | 47953 | 3936.61 | 1.44% | 0.00 |
| 2025-04-29 | 8.17 | 8.30 | 0.10 | 1.22% | 8.16 | 8.37 | 39960 | 3322.73 | 1.20% | 0.00 |
深证大盘股票行情在线 K线走势图
