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
2025-09-16	2.97	2.96	-0.01	-0.34%	2.89	2.99	1344757	39367	1.45%
2025-09-15	2.98	2.97	0.01	0.34%	2.95	3.05	1504055	44920	1.62%
2025-09-12	2.91	2.96	0.05	1.72%	2.88	2.98	1748043	51417	1.88%
2025-09-11	2.89	2.91	0.01	0.34%	2.87	2.92	1103841	32004	1.19%
2025-09-10	2.92	2.90	-0.03	-1.02%	2.86	2.92	1108903	32035	1.19%
2025-09-09	2.91	2.93	0.01	0.34%	2.89	2.96	1726515	50598	1.86%
2025-09-08	2.86	2.92	0.07	2.46%	2.85	2.94	1587626	46125	1.71%
2025-09-05	2.77	2.85	0.08	2.89%	2.76	2.85	1150699	32310	1.24%
2025-09-04	2.80	2.77	-0.03	-1.07%	2.74	2.85	1209314	33784	1.30%
2025-09-03	2.89	2.80	-0.07	-2.44%	2.79	2.91	1187099	33673	1.28%
2025-09-02	2.87	2.87	0.00	0.00%	2.84	2.91	1560310	44719	1.68%
2025-09-01	2.80	2.87	0.08	2.87%	2.75	2.87	1805540	51276	1.94%
2025-08-29	2.77	2.79	0.01	0.36%	2.77	2.82	1036611	28992	1.12%
2025-08-28	2.76	2.78	0.02	0.72%	2.70	2.81	1234716	34003	1.33%
2025-08-27	2.83	2.76	-0.08	-2.82%	2.76	2.84	1390594	39020	1.50%
2025-08-26	2.83	2.84	-0.01	-0.35%	2.79	2.85	1278236	36026	1.38%
2025-08-25	2.83	2.85	0.04	1.42%	2.82	2.89	1600941	45661	1.72%
2025-08-22	2.80	2.81	0.01	0.36%	2.79	2.83	965423	27101	1.04%
2025-08-21	2.80	2.80	0.00	0.00%	2.78	2.84	1093811	30648	1.18%
2025-08-20	2.74	2.80	0.06	2.19%	2.72	2.83	1479724	41299	1.59%
2025-08-19	2.76	2.74	-0.01	-0.36%	2.73	2.77	786719	21606	0.85%
2025-08-18	2.75	2.75	0.00	0.00%	2.72	2.77	960547	26399	1.03%
2025-08-15	2.67	2.75	0.08	3.00%	2.67	2.76	1149107	31347	1.24%
2025-08-14	2.73	2.67	-0.06	-2.20%	2.67	2.74	895369	24171	0.96%
2025-08-13	2.74	2.73	-0.01	-0.36%	2.73	2.77	746066	20467	0.80%
2025-08-12	2.74	2.74	-0.01	-0.36%	2.71	2.75	629831	17199	0.68%
2025-08-11	2.71	2.75	0.04	1.48%	2.71	2.76	911443	25003	0.98%
2025-08-08	2.70	2.71	0.01	0.37%	2.69	2.72	608930	16481	0.66%
2025-08-07	2.70	2.70	0.00	0.00%	2.66	2.71	678523	18246	0.73%
2025-08-06	2.69	2.70	0.01	0.37%	2.68	2.72	621732	16789	0.67%
2025-08-05	2.69	2.69	0.01	0.37%	2.68	2.71	772539	20800	0.83%
2025-08-04	2.66	2.68	0.00	0.00%	2.65	2.68	552044	14723	0.59%
2025-08-01	2.69	2.68	-0.02	-0.74%	2.67	2.71	586920	15744	0.63%
2025-07-31	2.77	2.70	-0.09	-3.23%	2.68	2.78	1287442	34942	1.39%
2025-07-30	2.81	2.79	-0.01	-0.36%	2.76	2.83	991580	27725	1.07%
2025-07-29	2.80	2.80	-0.01	-0.36%	2.76	2.82	1062444	29548	1.14%
2025-07-28	2.84	2.81	-0.03	-1.06%	2.78	2.84	1153306	32320	1.24%
2025-07-25	2.90	2.84	-0.06	-2.07%	2.84	2.91	1228017	35105	1.32%
2025-07-24	2.82	2.90	0.06	2.11%	2.80	2.91	1816846	52212	1.96%
2025-07-23	2.93	2.84	-0.03	-1.05%	2.83	2.95	2216819	63899	2.39%
2025-07-22	2.78	2.87	0.10	3.61%	2.77	2.88	2372891	67125	2.55%
2025-07-21	2.73	2.77	0.11	4.14%	2.73	2.87	2608450	72882	2.81%
2025-07-18	2.64	2.66	0.03	1.14%	2.62	2.68	886789	23532	0.95%
2025-07-17	2.61	2.63	0.03	1.15%	2.60	2.64	673983	17657	0.73%
2025-07-16	2.61	2.60	-0.02	-0.76%	2.59	2.63	616965	16073	0.66%
2025-07-15	2.65	2.62	-0.03	-1.13%	2.60	2.68	925133	24384	1.00%
2025-07-14	2.66	2.65	-0.06	-2.21%	2.65	2.70	1011548	27037	1.09%
2025-07-11	2.65	2.71	0.06	2.26%	2.65	2.75	1628442	44007	1.75%
2025-07-10	2.60	2.65	0.04	1.53%	2.60	2.67	1008369	26603	1.09%
2025-07-09	2.62	2.61	-0.01	-0.38%	2.60	2.65	631866	16542	0.68%
2025-07-08	2.59	2.62	0.03	1.16%	2.58	2.63	707240	18471	0.76%
2025-07-07	2.58	2.59	0.00	0.00%	2.57	2.60	425127	10991	0.46%
2025-07-04	2.60	2.59	-0.01	-0.38%	2.59	2.62	676962	17648	0.73%
2025-07-03	2.62	2.60	-0.02	-0.76%	2.57	2.62	719286	18661	0.77%
2025-07-02	2.57	2.62	0.05	1.95%	2.55	2.62	1142691	29650	1.23%
2025-07-01	2.56	2.57	0.01	0.39%	2.54	2.58	539968	13824	0.58%
2025-06-30	2.57	2.56	0.01	0.39%	2.54	2.57	463551	11831	0.50%
2025-06-27	2.55	2.55	0.01	0.39%	2.54	2.58	660140	16925	0.71%
2025-06-26	2.56	2.54	-0.01	-0.39%	2.54	2.57	470614	12027	0.51%
2025-06-25	2.54	2.55	0.01	0.39%	2.53	2.56	536817	13659	0.58%
2025-06-24	2.51	2.54	0.03	1.20%	2.50	2.54	458231	11589	0.49%
2025-06-23	2.47	2.51	0.03	1.21%	2.46	2.51	398571	9948	0.43%
2025-06-20	2.48	2.48	0.00	0.00%	2.47	2.50	326331	8117	0.35%
2025-06-19	2.52	2.48	-0.04	-1.59%	2.47	2.53	554225	13808	0.60%
2025-06-18	2.54	2.52	-0.02	-0.79%	2.51	2.54	402766	10159	0.43%
2025-06-17	2.53	2.54	0.02	0.79%	2.52	2.55	572859	14540	0.62%
2025-06-16	2.52	2.52	-0.01	-0.40%	2.51	2.54	484120	12224	0.52%
2025-06-13	2.54	2.53	-0.01	-0.39%	2.52	2.58	646089	16432	0.70%
2025-06-12	2.58	2.54	-0.04	-1.55%	2.54	2.59	630096	16079	0.68%
2025-06-11	2.56	2.58	0.02	0.78%	2.55	2.60	674111	17418	0.73%
2025-06-10	2.58	2.56	-0.01	-0.39%	2.53	2.59	608563	15583	0.66%
2025-06-09	2.56	2.57	0.02	0.78%	2.54	2.58	491375	12621	0.53%