钒钛股份 (000629) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.84	2.85	-0.01	-0.35%	2.83	2.87	471629	13463	0.51%
2025-04-02	2.86	2.86	0.01	0.35%	2.84	2.88	381192	10907	0.41%
2025-04-01	2.83	2.85	0.02	0.71%	2.82	2.88	588510	16803	0.63%
2025-03-31	2.87	2.83	-0.06	-2.08%	2.80	2.89	895965	25441	0.96%
2025-03-28	2.94	2.89	-0.05	-1.70%	2.87	2.95	848206	24616	0.91%
2025-03-27	2.95	2.94	-0.03	-1.01%	2.91	2.97	865883	25465	0.93%
2025-03-26	2.98	2.97	-0.01	-0.34%	2.97	3.05	1252658	37647	1.35%
2025-03-25	2.93	2.98	0.05	1.71%	2.91	2.99	1277340	37823	1.37%
2025-03-24	2.91	2.93	0.01	0.34%	2.89	2.95	990908	28926	1.07%
2025-03-21	2.97	2.92	-0.05	-1.68%	2.91	3.00	1030777	30433	1.11%
2025-03-20	2.98	2.97	-0.01	-0.34%	2.97	3.02	783097	23417	0.84%
2025-03-19	3.02	2.98	-0.01	-0.33%	2.96	3.02	744742	22188	0.80%
2025-03-18	3.01	2.99	-0.02	-0.66%	2.98	3.03	806842	24198	0.87%
2025-03-17	3.03	3.01	-0.03	-0.99%	3.00	3.07	1029674	31194	1.11%
2025-03-14	3.04	3.04	0.04	1.33%	3.00	3.07	1258555	38127	1.35%
2025-03-13	3.02	3.00	-0.02	-0.66%	2.94	3.05	1054518	31410	1.14%
2025-03-12	3.03	3.02	0.00	0.00%	2.99	3.07	1253818	37936	1.35%
2025-03-11	2.93	3.02	0.07	2.37%	2.91	3.02	1377145	41043	1.48%
2025-03-10	2.97	2.95	-0.01	-0.34%	2.92	3.00	832895	24574	0.90%
2025-03-07	2.94	2.96	0.02	0.68%	2.92	3.00	1429408	42424	1.54%
2025-03-06	2.95	2.94	0.02	0.68%	2.92	2.97	1071158	31498	1.15%
2025-03-05	2.93	2.92	-0.01	-0.34%	2.87	2.94	816462	23656	0.88%
2025-03-04	2.90	2.93	0.02	0.69%	2.88	2.94	789796	23000	0.85%
2025-03-03	2.85	2.91	0.06	2.11%	2.85	2.96	1312807	38350	1.41%
2025-02-28	2.92	2.85	-0.07	-2.40%	2.84	2.93	896020	25767	0.96%
2025-02-27	2.96	2.92	-0.04	-1.35%	2.89	2.97	1094640	31939	1.18%
2025-02-26	2.89	2.96	0.07	2.42%	2.88	2.97	1423711	41692	1.53%
2025-02-25	2.87	2.89	0.01	0.35%	2.83	2.92	1086480	31294	1.17%
2025-02-24	2.92	2.88	-0.03	-1.03%	2.87	2.95	1007067	29242	1.08%
2025-02-21	2.96	2.91	-0.05	-1.69%	2.90	2.97	1280948	37472	1.38%
2025-02-20	2.90	2.96	0.07	2.42%	2.88	2.99	1797417	53050	1.93%
2025-02-19	2.84	2.89	0.03	1.05%	2.83	2.93	1466322	42201	1.58%
2025-02-18	2.85	2.86	0.05	1.78%	2.84	2.97	2065122	59682	2.22%
2025-02-17	2.80	2.81	0.01	0.36%	2.78	2.82	729513	20442	0.79%
2025-02-14	2.80	2.80	0.00	0.00%	2.78	2.81	640794	17893	0.69%
2025-02-13	2.83	2.80	-0.03	-1.06%	2.80	2.84	854546	24112	0.92%
2025-02-12	2.82	2.83	0.03	1.07%	2.78	2.83	798042	22421	0.86%
2025-02-11	2.85	2.80	-0.05	-1.75%	2.79	2.86	792451	22247	0.85%
2025-02-10	2.86	2.85	0.00	0.00%	2.83	2.88	880308	25076	0.95%
2025-02-07	2.84	2.85	0.03	1.06%	2.81	2.87	971119	27595	1.05%
2025-02-06	2.77	2.82	0.05	1.81%	2.75	2.83	860811	24083	0.93%
2025-02-05	2.76	2.77	0.03	1.09%	2.73	2.78	525605	14506	0.57%
2025-01-27	2.76	2.74	-0.01	-0.36%	2.74	2.81	634269	17575	0.68%
2025-01-24	2.73	2.75	0.02	0.73%	2.72	2.78	596788	16430	0.64%
2025-01-23	2.77	2.73	-0.01	-0.36%	2.73	2.81	615866	17065	0.66%
2025-01-22	2.75	2.74	-0.01	-0.36%	2.72	2.76	405591	11099	0.44%
2025-01-21	2.80	2.75	-0.04	-1.43%	2.74	2.81	599145	16521	0.65%
2025-01-20	2.80	2.79	0.01	0.36%	2.76	2.82	651993	18215	0.70%
2025-01-17	2.77	2.78	0.00	0.00%	2.74	2.79	513954	14242	0.56%
2025-01-16	2.75	2.78	0.04	1.46%	2.75	2.83	826808	23037	0.90%
2025-01-15	2.78	2.74	-0.03	-1.08%	2.73	2.79	618272	17000	0.67%
2025-01-14	2.69	2.77	0.07	2.59%	2.69	2.78	817666	22441	0.89%
2025-01-13	2.65	2.70	0.04	1.50%	2.63	2.71	632572	16942	0.69%
2025-01-10	2.71	2.66	-0.06	-2.21%	2.66	2.75	570943	15418	0.62%
2025-01-09	2.71	2.72	-0.01	-0.37%	2.70	2.74	439176	11969	0.48%
2025-01-08	2.77	2.73	-0.05	-1.80%	2.68	2.78	730628	19882	0.79%
2025-01-07	2.76	2.78	0.03	1.09%	2.72	2.79	574875	15815	0.63%
2025-01-06	2.72	2.75	0.02	0.73%	2.71	2.81	778342	21474	0.85%
2025-01-03	2.81	2.73	-0.07	-2.50%	2.72	2.84	852946	23682	0.93%
2025-01-02	2.87	2.80	-0.08	-2.78%	2.77	2.90	882658	25109	0.96%
2024-12-31	2.96	2.88	-0.08	-2.70%	2.86	2.98	877880	25501	0.95%
2024-12-30	3.01	2.96	-0.05	-1.66%	2.94	3.02	840517	24956	0.91%
2024-12-27	3.00	3.01	0.02	0.67%	2.98	3.05	792588	23969	0.86%
2024-12-26	3.00	2.99	0.00	0.00%	2.98	3.02	542933	16284	0.59%