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
2025-08-01	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%
2025-06-06	2.54	2.55	0.02	0.79%	2.53	2.57	515526	13171	0.55%
2025-06-05	2.54	2.53	-0.01	-0.39%	2.52	2.55	367547	9319	0.40%
2025-06-04	2.49	2.54	0.04	1.60%	2.49	2.55	584927	14794	0.63%
2025-06-03	2.51	2.50	0.00	0.00%	2.49	2.52	575616	14397	0.62%
2025-05-30	2.55	2.50	-0.06	-2.34%	2.50	2.56	967491	24357	1.04%
2025-05-29	2.52	2.56	0.03	1.19%	2.52	2.56	408027	10398	0.44%
2025-05-28	2.55	2.53	-0.03	-1.17%	2.52	2.56	382223	9690	0.41%
2025-05-27	2.57	2.56	-0.01	-0.39%	2.54	2.57	358656	9151	0.39%
2025-05-26	2.55	2.57	0.02	0.78%	2.54	2.57	378022	9664	0.41%
2025-05-23	2.57	2.55	-0.02	-0.78%	2.55	2.59	465979	11991	0.50%
2025-05-22	2.61	2.57	-0.05	-1.91%	2.57	2.62	556664	14426	0.60%
2025-05-21	2.62	2.62	0.00	0.00%	2.60	2.63	426914	11174	0.46%
2025-05-20	2.63	2.62	-0.01	-0.38%	2.60	2.63	504969	13210	0.54%
2025-05-19	2.62	2.63	0.02	0.77%	2.59	2.64	531069	13885	0.57%
2025-05-16	2.63	2.61	-0.02	-0.76%	2.60	2.65	539672	14153	0.58%
2025-05-15	2.67	2.63	-0.04	-1.50%	2.62	2.67	629960	16649	0.68%
2025-05-14	2.63	2.67	0.04	1.52%	2.62	2.68	768732	20419	0.83%
2025-05-13	2.68	2.63	-0.02	-0.75%	2.62	2.68	543870	14384	0.59%
2025-05-12	2.64	2.65	0.02	0.76%	2.62	2.66	528735	13971	0.57%
2025-05-09	2.67	2.63	-0.03	-1.13%	2.63	2.67	466351	12319	0.50%
2025-05-08	2.65	2.66	0.01	0.38%	2.63	2.68	562098	14950	0.61%
2025-05-07	2.65	2.65	0.02	0.76%	2.63	2.67	546479	14453	0.59%
2025-05-06	2.56	2.63	0.08	3.14%	2.56	2.63	842336	21944	0.91%
2025-04-30	2.57	2.55	-0.02	-0.78%	2.54	2.58	584668	14941	0.63%
2025-04-29	2.56	2.57	0.01	0.39%	2.55	2.60	499220	12851	0.54%
2025-04-28	2.68	2.56	-0.15	-5.54%	2.55	2.69	1292005	33505	1.39%
2025-04-25	2.69	2.71	0.03	1.12%	2.67	2.73	698634	18922	0.75%
2025-04-24	2.70	2.68	-0.01	-0.37%	2.67	2.71	470860	12656	0.51%