惠云钛业（300891）历史行情
以下为惠云钛业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.670 | 7.690 | 7.770 | 7.560 | -0.010 | -0.130% | 550.70万 | 0.42亿 | 1.651% |
| 2026-10-01 | 7.670 | 7.690 | 7.770 | 7.560 | -0.010 | -0.130% | 550.70万 | 0.42亿 | 1.651% |
| 2026-09-30 | 7.670 | 7.690 | 7.770 | 7.560 | -0.010 | -0.130% | 5.51万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.450 | 7.700 | 7.800 | 7.430 | 0.200 | 2.667% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.580 | 7.500 | 7.630 | 7.420 | -0.100 | -1.316% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.640 | 7.600 | 7.750 | 7.560 | -0.070 | -0.913% | 417.99万 | 0.32亿 | 1.253% |
| 2026-09-24 | 7.640 | 7.600 | 7.750 | 7.560 | -0.070 | -0.913% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.700 | 7.670 | 7.760 | 7.610 | -0.080 | -1.032% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.950 | 7.750 | 7.960 | 7.700 | -0.170 | -2.146% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.640 | 7.920 | 7.990 | 7.600 | 0.260 | 3.394% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.710 | 7.660 | 8.000 | 7.620 | 0.040 | 0.525% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.460 | 7.620 | 7.700 | 7.350 | 0.160 | 2.145% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.190 | 7.460 | 7.550 | 7.130 | 0.240 | 3.324% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.300 | 7.220 | 7.390 | 7.210 | -0.140 | -1.902% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.340 | 7.360 | 7.420 | 7.210 | 0.030 | 0.409% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.540 | 7.330 | 7.540 | 7.200 | -0.190 | -2.527% | 6.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.710 | 7.520 | 7.710 | 7.500 | -0.220 | -2.842% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.650 | 7.740 | 7.780 | 7.650 | 0.040 | 0.519% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.550 | 7.700 | 7.730 | 7.450 | 0.190 | 2.530% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.470 | 7.510 | 7.570 | 7.380 | 0.010 | 0.133% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.500 | 7.500 | 7.650 | 7.450 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.550 | 7.500 | 7.630 | 7.470 | -0.060 | -0.794% | 5.30万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.560 | 7.560 | 7.600 | 7.460 | -0.050 | -0.657% | 5.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.600 | 7.610 | 7.760 | 7.580 | -0.030 | -0.393% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.600 | 7.640 | 7.700 | 7.510 | -0.050 | -0.650% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.540 | 7.690 | 7.710 | 7.540 | 0.130 | 1.720% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.550 | 7.560 | 7.600 | 7.480 | -0.030 | -0.395% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.610 | 7.590 | 7.690 | 7.520 | -0.070 | -0.914% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.420 | 7.660 | 7.690 | 7.340 | 0.320 | 4.360% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.290 | 7.340 | 7.440 | 7.210 | 0.050 | 0.686% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.140 | 7.290 | 7.310 | 7.080 | 0.100 | 1.391% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.150 | 7.190 | 7.250 | 7.100 | 0.110 | 1.554% | 5.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.290 | 7.080 | 7.290 | 7.050 | -0.180 | -2.479% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.250 | 7.260 | 7.340 | 7.180 | -0.040 | -0.548% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.140 | 7.300 | 7.340 | 7.090 | 0.160 | 2.241% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.120 | 7.140 | 7.230 | 7.060 | 0.020 | 0.281% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.260 | 7.120 | 7.290 | 7.120 | -0.150 | -2.063% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.250 | 7.270 | 7.360 | 7.210 | 0.020 | 0.276% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.350 | 7.250 | 7.490 | 7.210 | -0.190 | -2.554% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.960 | 7.440 | 7.460 | 6.960 | 0.480 | 6.897% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.990 | 6.960 | 7.020 | 6.840 | -0.070 | -0.996% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.010 | 7.030 | 7.060 | 6.880 | 0.080 | 1.151% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.880 | 6.950 | 7.130 | 6.790 | 0.130 | 1.906% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.820 | 6.820 | 6.880 | 6.740 | -0.020 | -0.292% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.650 | 6.840 | 6.860 | 6.620 | 0.190 | 2.857% | 5.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.550 | 6.650 | 6.680 | 6.550 | 0.060 | 0.910% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.650 | 6.590 | 6.750 | 6.550 | -0.080 | -1.199% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.450 | 6.670 | 6.700 | 6.440 | 0.190 | 2.932% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.440 | 6.480 | 6.540 | 6.300 | 0.020 | 0.310% | 8.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.170 | 6.460 | 6.480 | 6.040 | 0.240 | 3.859% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.740 | 6.220 | 6.880 | 6.200 | 0.080 | 1.303% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.850 | 6.140 | 6.160 | 5.850 | 0.250 | 4.244% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.890 | 5.890 | 6.030 | 5.820 | -0.070 | -1.174% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.990 | 5.960 | 6.030 | 5.630 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.050 | 5.960 | 6.300 | 5.860 | -0.100 | -1.650% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.350 | 6.060 | 6.460 | 6.030 | -0.290 | -4.567% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.290 | 6.350 | 6.440 | 6.190 | 0.050 | 0.794% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.200 | 6.300 | 6.360 | 6.170 | 0.060 | 0.962% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.040 | 6.240 | 6.250 | 5.920 | 0.210 | 3.483% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.440 | 6.030 | 6.470 | 6.020 | -0.440 | -6.801% | 8.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.230 | 6.470 | 6.590 | 6.140 | 0.190 | 3.025% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.290 | 6.280 | 6.380 | 6.100 | -0.040 | -0.633% | 7.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.320 | 6.320 | 6.390 | 6.150 | -0.020 | -0.315% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.630 | 6.340 | 6.710 | 6.320 | -0.370 | -5.514% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.570 | 6.710 | 7.060 | 6.570 | 0.140 | 2.131% | 15.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.510 | 6.570 | 6.680 | 6.380 | 0.080 | 1.233% | 10.37万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.610 | 6.490 | 6.760 | 6.490 | -0.170 | -2.553% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.340 | 6.660 | 6.800 | 6.280 | 0.330 | 5.213% | 14.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.310 | 6.330 | 6.410 | 6.150 | -0.020 | -0.315% | 8.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.490 | 6.350 | 6.590 | 6.150 | -0.180 | -2.757% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.810 | 6.530 | 6.830 | 6.510 | -0.330 | -4.810% | 10.98万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.950 | 6.860 | 7.070 | 6.810 | -0.160 | -2.279% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.140 | 7.020 | 7.360 | 6.910 | -0.340 | -4.620% | 22.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.220 | 7.360 | 7.940 | 7.130 | -0.060 | -0.809% | 31.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.750 | 7.420 | 7.510 | 6.700 | 0.660 | 9.763% | 25.11万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.700 | 6.760 | 6.930 | 6.600 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.030 | 6.760 | 7.050 | 6.700 | -0.310 | -4.385% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.080 | 7.070 | 7.190 | 6.860 | 0.060 | 0.856% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.760 | 7.010 | 7.360 | 6.760 | 0.240 | 3.545% | 10.53万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.680 | 6.770 | 6.850 | 6.490 | 0.180 | 2.731% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.600 | 6.590 | 6.680 | 6.440 | -0.050 | -0.753% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.650 | 6.640 | 6.760 | 6.470 | -0.060 | -0.896% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.700 | 6.700 | 6.790 | 6.550 | 0.080 | 1.208% | 6.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.840 | 6.620 | 6.980 | 6.520 | -0.360 | -5.158% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.830 | 6.980 | 7.070 | 6.710 | 0.090 | 1.306% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.070 | 6.890 | 7.080 | 6.820 | -0.190 | -2.684% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.130 | 7.080 | 7.170 | 7.030 | -0.050 | -0.701% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.380 | 7.130 | 7.400 | 7.080 | -0.220 | -2.993% | 6.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.090 | 7.350 | 7.460 | 7.000 | 0.260 | 3.667% | 7.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.400 | 7.090 | 7.440 | 7.020 | -0.300 | -4.060% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.310 | 7.390 | 7.460 | 7.200 | 0.060 | 0.819% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.580 | 7.330 | 7.620 | 7.260 | -0.250 | -3.298% | 5.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.710 | 7.580 | 7.730 | 7.500 | -0.130 | -1.686% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.970 | 7.710 | 8.080 | 7.650 | -0.240 | -3.019% | 7.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.840 | 7.950 | 8.040 | 7.720 | 0.140 | 1.793% | 6.56万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.210 | 7.810 | 8.380 | 7.730 | -0.360 | -4.406% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.250 | 8.170 | 8.290 | 8.040 | -0.140 | -1.685% | 5.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.260 | 8.310 | 8.380 | 8.100 | 0.050 | 0.605% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.280 | 8.260 | 8.310 | 8.090 | -0.050 | -0.602% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.420 | 8.310 | 8.500 | 8.260 | -0.040 | -0.479% | 5.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.510 | 8.350 | 8.550 | 8.330 | -0.150 | -1.765% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.550 | 8.500 | 8.650 | 8.450 | 0.000 | 0.000% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.770 | 8.500 | 8.770 | 8.470 | -0.220 | -2.523% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.740 | 8.720 | 8.810 | 8.640 | -0.010 | -0.115% | 8.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.590 | 8.730 | 8.750 | 8.570 | 0.150 | 1.748% | 8.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.700 | 8.580 | 8.710 | 8.520 | -0.140 | -1.606% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.650 | 8.720 | 8.740 | 8.570 | 0.120 | 1.395% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.660 | 8.600 | 8.790 | 8.560 | -0.160 | -1.826% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.480 | 8.760 | 8.840 | 8.380 | 0.180 | 2.098% | 8.71万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.610 | 8.580 | 8.700 | 8.470 | -0.030 | -0.348% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.460 | 8.610 | 8.650 | 8.350 | 0.120 | 1.413% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.380 | 8.490 | 8.550 | 8.330 | 0.080 | 0.951% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.480 | 8.410 | 8.540 | 8.290 | -0.090 | -1.059% | 6.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.440 | 8.500 | 8.540 | 8.380 | 0.060 | 0.711% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.580 | 8.440 | 8.580 | 8.350 | -0.150 | -1.746% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.480 | 8.590 | 8.690 | 8.400 | 0.150 | 1.777% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.410 | 8.440 | 8.650 | 8.410 | -0.040 | -0.472% | 6.80万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.240 | 8.480 | 8.560 | 8.180 | 0.270 | 3.289% | 7.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.400 | 8.210 | 8.430 | 8.200 | -0.190 | -2.262% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.550 | 8.400 | 8.550 | 8.280 | 0.000 | 0.000% | 5.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.420 | 8.400 | 8.440 | 8.280 | -0.020 | -0.238% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.430 | 8.420 | 8.540 | 8.280 | 0.120 | 1.446% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.390 | 8.300 | 8.420 | 8.220 | -0.130 | -1.542% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.350 | 8.430 | 8.440 | 8.240 | 0.190 | 2.306% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.810 | 8.240 | 8.270 | 7.770 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.170 | 7.810 | 8.200 | 7.760 | 0.000 | 0.000% | 8.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.430 | 8.130 | 8.440 | 7.950 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.480 | 8.440 | 8.660 | 8.370 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |