钛能化学（002145）历史行情

以下为钛能化学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
2026-10-09	4.640	4.740	4.760	4.610	0.070	1.499%	64.18万	0.00亿	0.000%
2026-10-08	4.600	4.670	4.670	4.540	0.080	1.743%	59.69万	0.00亿	0.000%
2026-10-07	4.600	4.590	4.640	4.570	-0.010	-0.217%	4,071.66万	1.88亿	1.070%
2026-10-06	4.600	4.590	4.640	4.570	-0.010	-0.217%	4,071.66万	1.88亿	1.070%
2026-10-05	4.600	4.590	4.640	4.570	-0.010	-0.217%	4,071.66万	1.88亿	1.070%
2026-10-02	4.600	4.590	4.640	4.570	-0.010	-0.217%	4,071.66万	1.88亿	1.070%
2026-10-01	4.600	4.590	4.640	4.570	-0.010	-0.217%	4,071.66万	1.88亿	1.070%
2026-09-30	4.600	4.590	4.640	4.570	-0.010	-0.217%	40.72万	0.00亿	0.000%
2026-09-29	4.600	4.600	4.670	4.570	-0.040	-0.862%	49.96万	0.00亿	0.000%
2026-09-28	4.800	4.640	4.820	4.590	-0.190	-3.934%	86.02万	0.00亿	0.000%
2026-09-27	4.830	4.830	4.990	4.810	-0.030	-0.617%	8,788.02万	4.30亿	2.309%
2026-09-24	4.830	4.830	4.990	4.810	-0.030	-0.617%	87.88万	0.00亿	0.000%
2026-09-23	4.770	4.860	4.900	4.750	0.160	3.404%	100.62万	0.00亿	0.000%
2026-09-22	4.850	4.700	4.890	4.690	-0.150	-3.093%	96.44万	0.00亿	0.000%
2026-09-21	4.620	4.850	4.880	4.620	0.250	5.435%	126.43万	0.00亿	0.000%
2026-09-18	4.590	4.600	4.690	4.570	0.020	0.437%	89.94万	0.00亿	0.000%
2026-09-17	4.480	4.580	4.600	4.430	0.160	3.620%	106.25万	0.00亿	0.000%
2026-09-16	4.320	4.420	4.470	4.280	0.110	2.552%	76.51万	0.00亿	0.000%
2026-09-15	4.290	4.310	4.350	4.280	0.020	0.466%	34.55万	0.00亿	0.000%
2026-09-14	4.160	4.290	4.310	4.140	0.120	2.878%	42.37万	0.00亿	0.000%
2026-09-11	4.250	4.170	4.250	4.130	-0.100	-2.342%	47.11万	0.00亿	0.000%
2026-09-10	4.300	4.270	4.300	4.260	-0.040	-0.928%	26.56万	0.00亿	0.000%
2026-09-09	4.300	4.310	4.340	4.290	-0.010	-0.231%	27.55万	0.00亿	0.000%
2026-09-08	4.270	4.320	4.340	4.260	0.050	1.171%	33.22万	0.00亿	0.000%
2026-09-07	4.270	4.270	4.300	4.260	-0.010	-0.234%	27.83万	0.00亿	0.000%
2026-09-04	4.310	4.280	4.350	4.270	-0.030	-0.696%	39.21万	0.00亿	0.000%
2026-09-03	4.330	4.310	4.360	4.290	-0.020	-0.462%	27.61万	0.00亿	0.000%
2026-09-02	4.380	4.330	4.400	4.300	-0.060	-1.367%	34.67万	0.00亿	0.000%
2026-09-01	4.350	4.390	4.430	4.350	0.020	0.458%	35.84万	0.00亿	0.000%
2026-08-31	4.410	4.370	4.420	4.320	-0.050	-1.131%	37.34万	0.00亿	0.000%
2026-08-28	4.390	4.420	4.440	4.370	0.020	0.455%	31.19万	0.00亿	0.000%
2026-08-27	4.380	4.400	4.420	4.340	-0.010	-0.227%	29.23万	0.00亿	0.000%
2026-08-26	4.350	4.410	4.440	4.320	0.060	1.379%	35.71万	0.00亿	0.000%
2026-08-25	4.290	4.350	4.350	4.280	0.050	1.163%	30.84万	0.00亿	0.000%
2026-08-24	4.320	4.300	4.340	4.270	0.000	0.000%	30.33万	0.00亿	0.000%
2026-08-21	4.290	4.300	4.320	4.230	-0.010	-0.232%	31.72万	0.00亿	0.000%
2026-08-20	4.330	4.310	4.380	4.310	0.000	0.000%	31.76万	0.00亿	0.000%
2026-08-19	4.420	4.310	4.450	4.300	-0.130	-2.928%	47.35万	0.00亿	0.000%
2026-08-18	4.470	4.440	4.510	4.410	-0.050	-1.114%	35.72万	0.00亿	0.000%
2026-08-17	4.410	4.490	4.500	4.370	0.100	2.278%	41.15万	0.00亿	0.000%
2026-08-14	4.440	4.390	4.460	4.370	-0.040	-0.903%	31.75万	0.00亿	0.000%
2026-08-13	4.470	4.430	4.500	4.430	-0.050	-1.116%	48.21万	0.00亿	0.000%
2026-08-12	4.580	4.480	4.620	4.470	0.020	0.448%	58.46万	0.00亿	0.000%
2026-08-11	4.540	4.460	4.550	4.460	-0.100	-2.193%	49.04万	0.00亿	0.000%
2026-08-10	4.500	4.560	4.590	4.480	0.090	2.013%	55.76万	0.00亿	0.000%
2026-08-07	4.520	4.470	4.530	4.430	-0.040	-0.887%	43.19万	0.00亿	0.000%
2026-08-06	4.570	4.510	4.590	4.480	-0.090	-1.957%	56.28万	0.00亿	0.000%
2026-08-05	4.650	4.600	4.680	4.560	-0.030	-0.648%	62.99万	0.00亿	0.000%
2026-08-04	4.690	4.630	4.720	4.610	-0.060	-1.279%	40.61万	0.00亿	0.000%
2026-08-03	4.610	4.690	4.700	4.610	0.070	1.515%	36.84万	0.00亿	0.000%
2026-07-31	4.600	4.620	4.660	4.580	0.040	0.873%	48.06万	0.00亿	0.000%
2026-07-30	4.580	4.580	4.650	4.550	-0.030	-0.651%	43.06万	0.00亿	0.000%
2026-07-29	4.540	4.610	4.640	4.510	0.080	1.766%	52.67万	0.00亿	0.000%
2026-07-28	4.430	4.530	4.610	4.430	0.050	1.116%	55.15万	0.00亿	0.000%
2026-07-27	4.350	4.480	4.480	4.350	0.090	2.050%	49.42万	0.00亿	0.000%
2026-07-24	4.400	4.390	4.440	4.300	-0.040	-0.903%	47.41万	0.00亿	0.000%
2026-07-23	4.300	4.430	4.440	4.250	0.130	3.023%	51.89万	0.00亿	0.000%
2026-07-22	4.400	4.300	4.420	4.260	-0.120	-2.715%	58.20万	0.00亿	0.000%
2026-07-21	4.350	4.420	4.440	4.320	0.090	2.079%	55.93万	0.00亿	0.000%
2026-07-20	4.280	4.330	4.380	4.230	0.070	1.643%	51.76万	0.00亿	0.000%
2026-07-17	4.400	4.260	4.480	4.260	-0.160	-3.620%	56.56万	0.00亿	0.000%
2026-07-16	4.420	4.420	4.470	4.390	-0.020	-0.450%	36.68万	0.00亿	0.000%
2026-07-15	4.460	4.440	4.510	4.310	0.000	0.000%	54.78万	0.00亿	0.000%
2026-07-14	4.210	4.440	4.490	4.190	0.220	5.213%	58.23万	0.00亿	0.000%
2026-07-13	4.280	4.220	4.300	4.180	-0.080	-1.860%	41.69万	0.00亿	0.000%
2026-07-10	4.350	4.300	4.380	4.290	-0.070	-1.602%	44.13万	0.00亿	0.000%
2026-07-09	4.300	4.370	4.410	4.230	0.060	1.392%	50.64万	0.00亿	0.000%
2026-07-08	4.490	4.310	4.500	4.300	-0.210	-4.646%	64.62万	0.00亿	0.000%
2026-07-07	4.580	4.520	4.610	4.480	-0.080	-1.739%	58.24万	0.00亿	0.000%
2026-07-06	4.670	4.600	4.800	4.560	-0.070	-1.499%	85.92万	0.00亿	0.000%
2026-07-03	4.810	4.670	4.850	4.610	-0.140	-2.911%	80.83万	0.00亿	0.000%
2026-07-02	4.810	4.810	4.940	4.750	-0.040	-0.825%	83.80万	0.00亿	0.000%
2026-07-01	4.850	4.850	4.960	4.800	0.160	3.412%	109.21万	0.00亿	0.000%
2026-06-30	4.530	4.690	4.730	4.450	0.150	3.304%	66.95万	0.00亿	0.000%
2026-06-29	4.630	4.540	4.730	4.440	-0.100	-2.155%	75.70万	0.00亿	0.000%
2026-06-26	4.920	4.640	5.000	4.630	-0.360	-7.200%	109.22万	0.00亿	0.000%
2026-06-25	4.840	5.000	5.020	4.820	0.120	2.459%	126.90万	0.00亿	0.000%
2026-06-24	4.720	4.880	4.930	4.590	0.120	2.521%	116.00万	0.00亿	0.000%
2026-06-23	4.910	4.760	4.970	4.710	-0.190	-3.838%	105.88万	0.00亿	0.000%
2026-06-22	4.580	4.950	4.970	4.570	0.290	6.223%	181.34万	0.00亿	0.000%
2026-06-18	4.430	4.660	4.730	4.270	0.220	4.955%	128.72万	0.00亿	0.000%
2026-06-17	4.590	4.440	4.600	4.410	-0.180	-3.896%	76.56万	0.00亿	0.000%
2026-06-16	4.340	4.620	4.690	4.290	0.290	6.697%	136.19万	0.00亿	0.000%
2026-06-15	4.260	4.330	4.380	4.260	0.080	1.882%	50.13万	0.00亿	0.000%
2026-06-12	4.220	4.250	4.300	4.150	0.100	2.410%	60.40万	0.00亿	0.000%
2026-06-11	4.250	4.150	4.320	4.120	-0.130	-3.037%	47.67万	0.00亿	0.000%
2026-06-10	4.260	4.280	4.450	4.220	-0.001	-0.023%	48.10万	0.00亿	0.000%
2026-06-09	4.161	4.281	4.291	4.091	0.120	2.884%	50.31万	0.00亿	0.000%
2026-06-08	4.261	4.161	4.381	4.091	-0.200	-4.586%	72.69万	0.00亿	0.000%
2026-06-05	4.321	4.361	4.421	4.311	0.000	0.000%	45.93万	0.00亿	0.000%
2026-06-04	4.321	4.361	4.391	4.281	0.020	0.461%	38.57万	0.00亿	0.000%
2026-06-03	4.311	4.341	4.411	4.271	0.010	0.231%	42.99万	0.00亿	0.000%
2026-06-02	4.391	4.331	4.421	4.301	-0.060	-1.366%	35.76万	0.00亿	0.000%
2026-06-01	4.301	4.391	4.461	4.291	0.090	2.093%	49.82万	0.00亿	0.000%
2026-05-29	4.501	4.301	4.531	4.291	-0.200	-4.443%	65.39万	0.00亿	0.000%
2026-05-28	4.381	4.501	4.611	4.351	0.090	2.040%	63.13万	0.00亿	0.000%
2026-05-27	4.561	4.411	4.651	4.311	-0.110	-2.433%	74.04万	0.00亿	0.000%
2026-05-26	4.461	4.521	4.621	4.421	0.060	1.345%	72.12万	0.00亿	0.000%
2026-05-25	4.261	4.461	4.571	4.261	0.200	4.694%	86.83万	0.00亿	0.000%
2026-05-22	4.281	4.261	4.301	4.211	0.010	0.235%	37.31万	0.00亿	0.000%
2026-05-21	4.371	4.251	4.451	4.241	-0.110	-2.522%	47.21万	0.00亿	0.000%
2026-05-20	4.391	4.361	4.411	4.321	-0.050	-1.134%	37.99万	0.00亿	0.000%
2026-05-19	4.461	4.411	4.481	4.361	-0.050	-1.121%	44.20万	0.00亿	0.000%
2026-05-18	4.461	4.461	4.501	4.391	-0.040	-0.889%	44.92万	0.00亿	0.000%
2026-05-15	4.541	4.501	4.631	4.491	-0.040	-0.881%	51.94万	0.00亿	0.000%
2026-05-14	4.721	4.541	4.721	4.541	-0.180	-3.813%	61.83万	0.00亿	0.000%
2026-05-13	4.671	4.721	4.721	4.651	0.040	0.855%	51.31万	0.00亿	0.000%
2026-05-12	4.681	4.681	4.701	4.621	0.010	0.214%	48.69万	0.00亿	0.000%
2026-05-11	4.641	4.671	4.781	4.631	0.060	1.301%	66.19万	0.00亿	0.000%
2026-05-08	4.571	4.611	4.641	4.551	0.020	0.436%	45.39万	0.00亿	0.000%
2026-05-07	4.641	4.591	4.651	4.521	-0.040	-0.864%	65.94万	0.00亿	0.000%
2026-05-06	4.551	4.631	4.671	4.541	0.090	1.982%	63.98万	0.00亿	0.000%
2026-04-30	4.681	4.541	4.711	4.521	-0.150	-3.198%	57.10万	0.00亿	0.000%
2026-04-29	4.461	4.691	4.721	4.451	0.240	5.392%	78.41万	0.00亿	0.000%
2026-04-28	4.541	4.451	4.561	4.431	-0.130	-2.838%	57.30万	0.00亿	0.000%
2026-04-27	4.581	4.581	4.641	4.531	-0.020	-0.435%	36.81万	0.00亿	0.000%
2026-04-24	4.601	4.601	4.641	4.551	-0.010	-0.217%	36.03万	0.00亿	0.000%
2026-04-23	4.711	4.611	4.711	4.591	-0.110	-2.330%	41.59万	0.00亿	0.000%
2026-04-22	4.691	4.721	4.741	4.671	0.030	0.640%	38.96万	0.00亿	0.000%
2026-04-21	4.701	4.691	4.721	4.641	-0.010	-0.213%	37.79万	0.00亿	0.000%
2026-04-20	4.641	4.701	4.751	4.631	0.060	1.293%	48.36万	0.00亿	0.000%
2026-04-17	4.571	4.641	4.651	4.561	0.060	1.310%	42.07万	0.00亿	0.000%
2026-04-16	4.541	4.581	4.611	4.531	0.050	1.104%	35.36万	0.00亿	0.000%
2026-04-15	4.601	4.531	4.611	4.511	-0.060	-1.307%	31.57万	0.00亿	0.000%
2026-04-14	4.551	4.591	4.591	4.501	0.070	1.548%	36.08万	0.00亿	0.000%
2026-04-13	4.541	4.521	4.581	4.501	0.000	0.000%	34.76万	0.00亿	0.000%
2026-04-10	4.541	4.551	4.631	4.541	0.000	0.000%	32.72万	0.00亿	0.000%
2026-04-09	4.581	4.521	4.611	4.521	0.000	0.000%	31.02万	0.00亿	0.000%
2026-04-08	4.561	4.631	4.631	4.521	0.000	0.000%	45.01万	0.00亿	0.000%
2026-04-07	4.351	4.481	4.511	4.351	0.000	0.000%	40.39万	0.00亿	0.000%
2026-04-03	4.531	4.341	4.541	4.341	0.000	0.000%	42.85万	0.00亿	0.000%
2026-04-02	4.641	4.501	4.651	4.471	0.000	0.000%	47.25万	0.00亿	0.000%
2026-04-01	4.711	4.661	4.741	4.641	0.000	0.000%	36.07万	0.00亿	0.000%