钒钛股份（000629）历史行情
以下为钒钛股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.740 | 2.690 | 2.740 | 2.670 | -0.050 | -1.825% | 7,017.66万 | 1.90亿 | 0.755% |
| 2026-10-19 | 2.740 | 2.740 | 2.770 | 2.730 | -0.010 | -0.364% | 41.45万 | 0.00亿 | 0.000% |
| 2026-10-16 | 2.770 | 2.750 | 2.790 | 2.740 | 0.000 | 0.000% | 49.08万 | 0.00亿 | 0.000% |
| 2026-10-15 | 2.800 | 2.750 | 2.800 | 2.740 | -0.070 | -2.482% | 63.38万 | 0.00亿 | 0.000% |
| 2026-10-14 | 2.840 | 2.820 | 2.870 | 2.810 | -0.020 | -0.704% | 55.86万 | 0.00亿 | 0.000% |
| 2026-10-13 | 2.830 | 2.840 | 2.860 | 2.800 | -0.010 | -0.351% | 56.44万 | 0.00亿 | 0.000% |
| 2026-10-12 | 2.860 | 2.850 | 2.870 | 2.830 | 0.000 | 0.000% | 55.15万 | 0.00亿 | 0.000% |
| 2026-10-09 | 2.810 | 2.850 | 2.860 | 2.810 | 0.030 | 1.064% | 64.26万 | 0.00亿 | 0.000% |
| 2026-10-08 | 2.820 | 2.820 | 2.840 | 2.800 | -0.010 | -0.353% | 50.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 2.790 | 2.830 | 2.840 | 2.780 | 0.050 | 1.799% | 4,939.35万 | 1.39亿 | 0.532% |
| 2026-10-06 | 2.790 | 2.830 | 2.840 | 2.780 | 0.050 | 1.799% | 4,939.35万 | 1.39亿 | 0.532% |
| 2026-10-05 | 2.790 | 2.830 | 2.840 | 2.780 | 0.050 | 1.799% | 4,939.35万 | 1.39亿 | 0.532% |
| 2026-10-02 | 2.790 | 2.830 | 2.840 | 2.780 | 0.050 | 1.799% | 4,939.35万 | 1.39亿 | 0.532% |
| 2026-10-01 | 2.790 | 2.830 | 2.840 | 2.780 | 0.050 | 1.799% | 4,939.35万 | 1.39亿 | 0.532% |
| 2026-09-30 | 2.790 | 2.830 | 2.840 | 2.780 | 0.050 | 1.799% | 49.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 2.780 | 2.780 | 2.800 | 2.750 | 0.010 | 0.361% | 47.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 2.820 | 2.770 | 2.830 | 2.740 | -0.060 | -2.120% | 66.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 2.880 | 2.830 | 2.890 | 2.830 | -0.060 | -2.076% | 6,821.17万 | 1.94亿 | 0.734% |
| 2026-09-24 | 2.880 | 2.830 | 2.890 | 2.830 | -0.060 | -2.076% | 68.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 2.890 | 2.890 | 2.930 | 2.890 | -0.010 | -0.345% | 62.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 2.930 | 2.900 | 2.940 | 2.890 | -0.020 | -0.685% | 56.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 2.900 | 2.920 | 2.930 | 2.890 | 0.030 | 1.038% | 62.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 2.880 | 2.890 | 2.900 | 2.870 | 0.030 | 1.049% | 57.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 2.880 | 2.860 | 2.900 | 2.850 | -0.040 | -1.379% | 50.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 2.890 | 2.900 | 2.910 | 2.850 | 0.010 | 0.346% | 61.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 2.900 | 2.890 | 2.910 | 2.880 | -0.020 | -0.687% | 54.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 2.920 | 2.910 | 2.940 | 2.900 | -0.030 | -1.020% | 68.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 2.990 | 2.940 | 3.000 | 2.900 | -0.070 | -2.326% | 117.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.030 | 3.010 | 3.040 | 3.000 | -0.030 | -0.987% | 50.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.030 | 3.040 | 3.050 | 3.010 | 0.010 | 0.330% | 71.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 2.990 | 3.030 | 3.040 | 2.980 | 0.040 | 1.338% | 83.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.000 | 2.990 | 3.010 | 2.970 | -0.010 | -0.333% | 62.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.020 | 3.000 | 3.030 | 2.990 | 0.000 | 0.000% | 71.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.020 | 3.000 | 3.030 | 2.990 | -0.020 | -0.662% | 74.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.050 | 3.020 | 3.060 | 3.000 | -0.050 | -1.629% | 92.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.070 | 3.070 | 3.100 | 3.060 | 0.000 | 0.000% | 87.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.090 | 3.070 | 3.100 | 3.040 | -0.040 | -1.286% | 86.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.080 | 3.110 | 3.130 | 3.060 | 0.020 | 0.647% | 93.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.070 | 3.090 | 3.090 | 3.040 | 0.010 | 0.325% | 83.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.030 | 3.080 | 3.100 | 3.020 | 0.050 | 1.650% | 116.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.020 | 3.030 | 3.040 | 3.000 | -0.010 | -0.329% | 78.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.070 | 3.040 | 3.100 | 3.020 | -0.010 | -0.328% | 94.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.000 | 3.050 | 3.060 | 2.970 | 0.040 | 1.329% | 83.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.000 | 3.010 | 3.030 | 2.990 | 0.020 | 0.669% | 74.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.040 | 2.990 | 3.060 | 2.980 | -0.070 | -2.288% | 111.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.080 | 3.060 | 3.100 | 3.050 | -0.030 | -0.971% | 74.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.080 | 3.090 | 3.090 | 3.050 | 0.020 | 0.651% | 65.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.060 | 3.070 | 3.080 | 3.040 | 0.010 | 0.327% | 73.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.140 | 3.060 | 3.140 | 3.060 | -0.080 | -2.548% | 112.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.120 | 3.140 | 3.160 | 3.110 | 0.010 | 0.319% | 67.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.180 | 3.130 | 3.200 | 3.130 | -0.070 | -2.188% | 103.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.150 | 3.200 | 3.210 | 3.140 | 0.070 | 2.236% | 132.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.120 | 3.130 | 3.150 | 3.090 | -0.010 | -0.318% | 92.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.180 | 3.140 | 3.190 | 3.100 | -0.030 | -0.946% | 109.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.120 | 3.170 | 3.180 | 3.100 | 0.050 | 1.603% | 107.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.130 | 3.120 | 3.150 | 3.090 | 0.000 | 0.000% | 83.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.080 | 3.120 | 3.130 | 3.070 | 0.040 | 1.299% | 112.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.080 | 3.080 | 3.100 | 3.070 | 0.020 | 0.654% | 96.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.060 | 3.060 | 3.110 | 3.030 | -0.020 | -0.649% | 100.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.040 | 3.080 | 3.100 | 3.030 | 0.040 | 1.316% | 97.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.040 | 3.040 | 3.080 | 3.030 | -0.040 | -1.299% | 75.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.020 | 3.080 | 3.080 | 3.010 | 0.060 | 1.987% | 84.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.110 | 3.020 | 3.130 | 3.020 | -0.120 | -3.822% | 96.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.020 | 3.140 | 3.160 | 3.010 | 0.110 | 3.630% | 136.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.030 | 3.030 | 3.070 | 3.010 | -0.020 | -0.656% | 85.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.980 | 3.050 | 3.050 | 2.970 | 0.050 | 1.667% | 102.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.000 | 3.000 | 3.050 | 2.950 | -0.020 | -0.662% | 112.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.020 | 3.020 | 3.080 | 3.000 | -0.040 | -1.307% | 91.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.080 | 3.060 | 3.120 | 3.040 | -0.050 | -1.608% | 83.18万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.090 | 3.110 | 3.130 | 3.060 | 0.050 | 1.634% | 106.25万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.990 | 3.060 | 3.060 | 2.940 | 0.060 | 2.000% | 101.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.050 | 3.000 | 3.060 | 2.980 | -0.090 | -2.913% | 108.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.100 | 3.090 | 3.150 | 3.050 | 0.000 | 0.000% | 108.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.100 | 3.090 | 3.120 | 2.980 | -0.020 | -0.643% | 148.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.290 | 3.110 | 3.320 | 3.110 | -0.200 | -6.042% | 189.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.350 | 3.310 | 3.390 | 3.280 | -0.070 | -2.071% | 141.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.360 | 3.380 | 3.440 | 3.280 | 0.030 | 0.896% | 182.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.500 | 3.350 | 3.530 | 3.350 | -0.100 | -2.899% | 226.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.560 | 3.450 | 3.650 | 3.440 | -0.100 | -2.817% | 340.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.330 | 3.550 | 3.670 | 3.310 | 0.210 | 6.287% | 471.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.280 | 3.340 | 3.340 | 3.230 | 0.010 | 0.300% | 178.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.190 | 3.330 | 3.480 | 3.170 | 0.120 | 3.738% | 280.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.240 | 3.210 | 3.480 | 3.180 | 0.030 | 0.943% | 296.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.270 | 3.180 | 3.320 | 3.160 | -0.090 | -2.752% | 135.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.220 | 3.270 | 3.280 | 3.150 | 0.030 | 0.926% | 135.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.430 | 3.240 | 3.490 | 3.210 | -0.190 | -5.539% | 239.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.200 | 3.430 | 3.450 | 3.170 | 0.230 | 7.188% | 270.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.190 | 3.200 | 3.270 | 3.140 | 0.000 | 0.000% | 116.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.270 | 3.200 | 3.300 | 3.160 | -0.070 | -2.141% | 107.87万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.250 | 3.270 | 3.320 | 3.210 | 0.020 | 0.615% | 120.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.170 | 3.250 | 3.260 | 3.150 | 0.140 | 4.502% | 186.60万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.160 | 3.110 | 3.200 | 3.060 | 0.030 | 0.974% | 223.48万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.100 | 3.080 | 3.160 | 3.060 | -0.050 | -1.597% | 98.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.150 | 3.130 | 3.190 | 3.080 | -0.070 | -2.188% | 87.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.180 | 3.200 | 3.210 | 3.110 | 0.050 | 1.587% | 82.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.220 | 3.150 | 3.270 | 3.110 | -0.150 | -4.545% | 130.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.340 | 3.300 | 3.380 | 3.280 | -0.050 | -1.493% | 96.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.430 | 3.350 | 3.440 | 3.320 | -0.090 | -2.616% | 104.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.410 | 3.440 | 3.510 | 3.400 | 0.010 | 0.292% | 106.81万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.440 | 3.430 | 3.480 | 3.340 | -0.020 | -0.580% | 95.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.420 | 3.450 | 3.490 | 3.380 | 0.030 | 0.877% | 115.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.560 | 3.420 | 3.620 | 3.400 | -0.140 | -3.933% | 129.24万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.540 | 3.560 | 3.590 | 3.480 | -0.010 | -0.280% | 93.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.670 | 3.570 | 3.700 | 3.550 | -0.130 | -3.514% | 113.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.640 | 3.700 | 3.710 | 3.530 | 0.040 | 1.093% | 145.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.730 | 3.660 | 3.780 | 3.620 | -0.080 | -2.139% | 136.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.520 | 3.740 | 3.790 | 3.480 | 0.260 | 7.471% | 233.94万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.630 | 3.480 | 3.710 | 3.480 | -0.130 | -3.601% | 142.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.600 | 3.610 | 3.640 | 3.530 | 0.010 | 0.278% | 101.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.640 | 3.600 | 3.650 | 3.520 | -0.030 | -0.826% | 108.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.540 | 3.630 | 3.660 | 3.460 | 0.050 | 1.397% | 148.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.700 | 3.580 | 3.720 | 3.550 | -0.120 | -3.243% | 153.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.840 | 3.700 | 3.850 | 3.690 | -0.150 | -3.896% | 180.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.860 | 3.850 | 3.900 | 3.830 | -0.010 | -0.259% | 139.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.910 | 3.860 | 3.910 | 3.840 | -0.060 | -1.531% | 155.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.920 | 3.920 | 4.000 | 3.890 | 0.020 | 0.513% | 204.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.860 | 3.900 | 3.940 | 3.830 | 0.020 | 0.515% | 173.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.890 | 3.880 | 3.940 | 3.820 | 0.010 | 0.258% | 205.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.700 | 3.870 | 3.920 | 3.700 | 0.230 | 6.319% | 272.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.690 | 3.640 | 3.710 | 3.610 | -0.050 | -1.355% | 127.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.590 | 3.690 | 3.700 | 3.570 | 0.070 | 1.934% | 141.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.690 | 3.620 | 3.720 | 3.580 | -0.120 | -3.209% | 169.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.570 | 3.740 | 3.820 | 3.550 | 0.250 | 7.163% | 303.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.430 | 3.490 | 3.520 | 3.420 | 0.040 | 1.159% | 117.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.520 | 3.450 | 3.530 | 3.430 | -0.070 | -1.989% | 91.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.450 | 3.520 | 3.540 | 3.430 | 0.000 | 0.000% | 94.89万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.510 | 3.460 | 3.510 | 3.430 | -0.050 | -1.425% | 79.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.500 | 3.510 | 3.550 | 3.480 | 0.000 | 0.000% | 101.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.430 | 3.510 | 3.530 | 3.420 | 0.000 | 0.000% | 122.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.380 | 3.440 | 3.450 | 3.360 | 0.080 | 2.380% | 101.96万 | 3.48亿 | 1.100% |
| 2026-04-15 | 3.430 | 3.360 | 3.470 | 3.350 | 0.000 | 0.000% | 112.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.390 | 3.410 | 3.410 | 3.340 | 0.050 | 1.488% | 91.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.330 | 3.360 | 3.380 | 3.320 | 0.000 | 0.000% | 75.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.370 | 3.350 | 3.420 | 3.340 | 0.000 | 0.000% | 87.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.390 | 3.340 | 3.400 | 3.330 | 0.000 | 0.000% | 75.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.360 | 3.420 | 3.420 | 3.350 | 0.000 | 0.000% | 104.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.220 | 3.280 | 3.300 | 3.210 | 0.000 | 0.000% | 79.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.300 | 3.210 | 3.310 | 3.200 | 0.000 | 0.000% | 79.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.370 | 3.290 | 3.380 | 3.270 | 0.000 | 0.000% | 94.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.400 | 3.390 | 3.420 | 3.360 | 0.000 | 0.000% | 91.83万 | 0.00亿 | 0.000% |