钒钛股份(000629)股票信息
| 股票代码 | 000629 |
| 股票名称 | 钒钛股份 |
| 最新价/元 | 2.54 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.20 |
| 买入/元 | 2.53 |
| 卖出/元 | 2.54 |
| 昨收/元 | 2.51 |
| 今开/元 | 2.51 |
| 最高/元 | 2.54 |
| 最低/元 | 2.50 |
| 成交量/手 | 458230.75 |
| 成交额/万 | 11589.78 |
| 股净值/元 | 82.74 |
| 市净率 | 1.91 |
| 总市值/万 | 2360922.39 |
| 流通值/万 | 2359812.51 |
| 换手率/% | 0.49 |
| 入市日期 | 1996-11-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
钒钛股份(000629)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.51 | 2.54 | 0.03 | 1.20 | 458230.75 | 11589.78 | 0.49 |
| 2025-06-23 | 2.47 | 2.51 | 0.03 | 1.21 | 398571.15 | 9948.09 | 0.43 |
| 2025-06-20 | 2.48 | 2.48 | 0.00 | 0.00 | 326331.04 | 8117.65 | 0.35 |
| 2025-06-19 | 2.52 | 2.48 | -0.04 | -1.59 | 554225.01 | 13808.03 | 0.60 |
| 2025-06-18 | 2.54 | 2.52 | -0.02 | -0.79 | 402765.74 | 10159.09 | 0.43 |
| 2025-06-17 | 2.53 | 2.54 | 0.02 | 0.79 | 572858.82 | 14540.24 | 0.62 |
| 2025-06-16 | 2.52 | 2.52 | -0.01 | -0.40 | 484120.18 | 12224.27 | 0.52 |
| 2025-06-13 | 2.54 | 2.53 | -0.01 | -0.39 | 646088.82 | 16432.62 | 0.70 |
| 2025-06-12 | 2.58 | 2.54 | -0.04 | -1.55 | 630095.82 | 16079.76 | 0.68 |
| 2025-06-11 | 2.56 | 2.58 | 0.02 | 0.78 | 674111.10 | 17418.43 | 0.73 |
| 2025-06-10 | 2.58 | 2.56 | -0.01 | -0.39 | 608562.59 | 15583.52 | 0.66 |
| 2025-06-09 | 2.56 | 2.57 | 0.02 | 0.78 | 491375.20 | 12621.95 | 0.53 |
| 2025-06-06 | 2.54 | 2.55 | 0.02 | 0.79 | 515526.43 | 13171.91 | 0.55 |
| 2025-06-05 | 2.54 | 2.53 | -0.01 | -0.39 | 367547.33 | 9319.50 | 0.40 |
| 2025-06-04 | 2.49 | 2.54 | 0.04 | 1.60 | 584927.04 | 14794.87 | 0.63 |
| 2025-06-03 | 2.51 | 2.50 | 0.00 | 0.00 | 575616.39 | 14397.38 | 0.62 |
| 2025-05-30 | 2.55 | 2.50 | -0.06 | -2.34 | 967491.01 | 24357.22 | 1.04 |
| 2025-05-29 | 2.52 | 2.56 | 0.03 | 1.19 | 408027.37 | 10398.19 | 0.44 |
| 2025-05-28 | 2.55 | 2.53 | -0.03 | -1.17 | 382223.24 | 9690.05 | 0.41 |
| 2025-05-27 | 2.57 | 2.56 | -0.01 | -0.39 | 358656.07 | 9151.71 | 0.39 |
| 2025-05-26 | 2.55 | 2.57 | 0.02 | 0.78 | 378021.55 | 9664.06 | 0.41 |
| 2025-05-23 | 2.57 | 2.55 | -0.02 | -0.78 | 465978.96 | 11991.69 | 0.50 |
| 2025-05-22 | 2.61 | 2.57 | -0.05 | -1.91 | 556664.06 | 14426.74 | 0.60 |
| 2025-05-21 | 2.62 | 2.62 | 0.00 | 0.00 | 426914.31 | 11174.56 | 0.46 |
| 2025-05-20 | 2.63 | 2.62 | -0.01 | -0.38 | 504969.30 | 13210.11 | 0.54 |
| 2025-05-19 | 2.62 | 2.63 | 0.02 | 0.77 | 531069.42 | 13885.44 | 0.57 |
| 2025-05-16 | 2.63 | 2.61 | -0.02 | -0.76 | 539671.99 | 14153.54 | 0.58 |
| 2025-05-15 | 2.67 | 2.63 | -0.04 | -1.50 | 629960.50 | 16649.32 | 0.68 |
| 2025-05-14 | 2.63 | 2.67 | 0.04 | 1.52 | 768731.65 | 20419.56 | 0.83 |
| 2025-05-13 | 2.68 | 2.63 | -0.02 | -0.76 | 543869.53 | 14384.16 | 0.59 |
| 2025-05-12 | 2.64 | 2.65 | 0.02 | 0.76 | 528735.21 | 13971.10 | 0.57 |
| 2025-05-09 | 2.67 | 2.63 | -0.03 | -1.13 | 466351.35 | 12319.52 | 0.50 |
| 2025-05-08 | 2.65 | 2.66 | 0.01 | 0.38 | 562097.61 | 14950.95 | 0.61 |
| 2025-05-07 | 2.65 | 2.65 | 0.02 | 0.76 | 546479.34 | 14453.08 | 0.59 |
| 2025-05-06 | 2.56 | 2.63 | 0.08 | 3.14 | 842335.65 | 21944.96 | 0.91 |
| 2025-04-30 | 2.57 | 2.55 | -0.02 | -0.78 | 584667.48 | 14941.17 | 0.63 |
| 2025-04-29 | 2.56 | 2.57 | 0.01 | 0.39 | 499219.73 | 12851.68 | 0.54 |
| 2025-04-28 | 2.68 | 2.56 | -0.15 | -5.54 | 1292005.00 | 33505.65 | 1.39 |
| 2025-04-25 | 2.69 | 2.71 | 0.03 | 1.12 | 698633.84 | 18922.82 | 0.75 |
| 2025-04-24 | 2.70 | 2.68 | -0.01 | -0.37 | 470860.21 | 12656.99 | 0.51 |
| 2025-04-23 | 2.68 | 2.69 | 0.00 | 0.00 | 464453.76 | 12484.02 | 0.50 |
| 2025-04-22 | 2.72 | 2.69 | 0.01 | 0.37 | 441387.95 | 11895.61 | 0.48 |
| 2025-04-21 | 2.65 | 2.68 | 0.03 | 1.13 | 446993.00 | 11948.94 | 0.48 |
| 2025-04-18 | 2.64 | 2.65 | 0.00 | 0.00 | 417594.00 | 11012.23 | 0.45 |
| 2025-04-17 | 2.65 | 2.65 | -0.01 | -0.38 | 411413.00 | 10946.24 | 0.44 |
| 2025-04-16 | 2.69 | 2.66 | -0.03 | -1.12 | 551930.13 | 14640.96 | 0.59 |
| 2025-04-15 | 2.73 | 2.69 | 0.00 | 0.00 | 679661.68 | 18377.87 | 0.73 |
| 2025-04-14 | 2.66 | 2.69 | 0.05 | 1.89 | 714898.47 | 19229.03 | 0.77 |
| 2025-04-11 | 2.64 | 2.64 | 0.00 | 0.00 | 545580.85 | 14413.28 | 0.59 |
| 2025-04-10 | 2.65 | 2.64 | 0.02 | 0.76 | 774383.50 | 20531.56 | 0.83 |
| 2025-04-09 | 2.53 | 2.62 | 0.06 | 2.34 | 963768.38 | 24573.46 | 1.04 |
| 2025-04-08 | 2.54 | 2.56 | -0.01 | -0.39 | 1086979.81 | 27700.43 | 1.17 |
| 2025-04-07 | 2.73 | 2.57 | -0.28 | -9.83 | 1212701.76 | 31794.51 | 1.31 |
| 2025-04-03 | 2.84 | 2.85 | -0.01 | -0.35 | 471628.65 | 13463.77 | 0.51 |
| 2025-04-02 | 2.86 | 2.86 | 0.01 | 0.35 | 381192.06 | 10907.48 | 0.41 |
| 2025-04-01 | 2.83 | 2.85 | 0.02 | 0.71 | 588509.90 | 16803.62 | 0.63 |
| 2025-03-31 | 2.87 | 2.83 | -0.06 | -2.08 | 895964.71 | 25441.05 | 0.96 |
| 2025-03-28 | 2.94 | 2.89 | -0.05 | -1.70 | 848205.93 | 24616.28 | 0.91 |
| 2025-03-27 | 2.95 | 2.94 | -0.03 | -1.01 | 865883.05 | 25465.07 | 0.93 |
| 2025-03-26 | 2.98 | 2.97 | -0.01 | -0.34 | 1252657.51 | 37647.77 | 1.35 |
| 2025-03-25 | 2.93 | 2.98 | 0.05 | 1.71 | 1277340.07 | 37823.11 | 1.37 |
| 2025-03-24 | 2.91 | 2.93 | 0.01 | 0.34 | 990908.44 | 28926.71 | 1.07 |
| 2025-03-21 | 2.97 | 2.92 | -0.05 | -1.68 | 1030777.45 | 30433.89 | 1.11 |
| 2025-03-20 | 2.98 | 2.97 | -0.01 | -0.34 | 783097.09 | 23417.10 | 0.84 |
| 2025-03-19 | 3.02 | 2.98 | -0.01 | -0.33 | 744741.65 | 22188.59 | 0.80 |
| 2025-03-18 | 3.01 | 2.99 | -0.02 | -0.66 | 806841.66 | 24198.73 | 0.87 |
| 2025-03-17 | 3.03 | 3.01 | -0.03 | -0.99 | 1029673.59 | 31194.96 | 1.11 |
| 2025-03-14 | 3.04 | 3.04 | 0.04 | 1.33 | 1258554.80 | 38127.54 | 1.35 |
| 2025-03-13 | 3.02 | 3.00 | -0.02 | -0.66 | 1054517.74 | 31410.77 | 1.14 |
| 2025-03-12 | 3.03 | 3.02 | 0.00 | 0.00 | 1253818.54 | 37936.59 | 1.35 |
| 2025-03-11 | 2.93 | 3.02 | 0.07 | 2.37 | 1377144.91 | 41043.55 | 1.48 |
| 2025-03-10 | 2.97 | 2.95 | -0.01 | -0.34 | 832895.17 | 24574.88 | 0.90 |
| 2025-03-07 | 2.94 | 2.96 | 0.02 | 0.68 | 1429408.19 | 42424.45 | 1.54 |
| 2025-03-06 | 2.95 | 2.94 | 0.02 | 0.69 | 1071158.06 | 31498.31 | 1.15 |
| 2025-03-05 | 2.93 | 2.92 | -0.01 | -0.34 | 816461.83 | 23656.91 | 0.88 |
| 2025-03-04 | 2.90 | 2.93 | 0.02 | 0.69 | 789795.83 | 23000.71 | 0.85 |
| 2025-03-03 | 2.85 | 2.91 | 0.06 | 2.11 | 1312806.62 | 38350.92 | 1.41 |
| 2025-02-28 | 2.92 | 2.85 | -0.07 | -2.40 | 896019.97 | 25767.70 | 0.96 |
| 2025-02-27 | 2.96 | 2.92 | -0.04 | -1.35 | 1094639.83 | 31939.65 | 1.18 |
| 2025-02-26 | 2.89 | 2.96 | 0.07 | 2.42 | 1423711.29 | 41692.49 | 1.53 |
| 2025-02-25 | 2.87 | 2.89 | 0.01 | 0.35 | 1086480.40 | 31294.90 | 1.17 |
| 2025-02-24 | 2.92 | 2.88 | -0.03 | -1.03 | 1007066.97 | 29242.97 | 1.08 |
| 2025-02-21 | 2.96 | 2.91 | -0.05 | -1.69 | 1280947.60 | 37472.32 | 1.38 |
| 2025-02-20 | 2.90 | 2.96 | 0.07 | 2.42 | 1797416.72 | 53050.59 | 1.93 |
| 2025-02-19 | 2.84 | 2.89 | 0.03 | 1.05 | 1466322.08 | 42201.06 | 1.58 |
| 2025-02-18 | 2.85 | 2.86 | 0.05 | 1.78 | 2065122.60 | 59682.18 | 2.22 |
| 2025-02-17 | 2.80 | 2.81 | 0.01 | 0.36 | 729512.76 | 20442.37 | 0.79 |
| 2025-02-14 | 2.80 | 2.80 | 0.00 | 0.00 | 640794.52 | 17893.67 | 0.69 |
| 2025-02-13 | 2.83 | 2.80 | -0.03 | -1.06 | 854545.99 | 24112.25 | 0.92 |
| 2025-02-12 | 2.82 | 2.83 | 0.03 | 1.07 | 798041.70 | 22421.65 | 0.86 |
| 2025-02-11 | 2.85 | 2.80 | -0.05 | -1.75 | 792451.22 | 22247.91 | 0.85 |
| 2025-02-10 | 2.86 | 2.85 | 0.00 | 0.00 | 880307.52 | 25076.83 | 0.95 |
| 2025-02-07 | 2.84 | 2.85 | 0.03 | 1.06 | 971119.13 | 27595.63 | 1.05 |
| 2025-02-06 | 2.77 | 2.82 | 0.05 | 1.81 | 860810.65 | 24083.92 | 0.93 |
| 2025-02-05 | 2.76 | 2.77 | 0.03 | 1.10 | 525604.65 | 14506.20 | 0.57 |
| 2025-01-27 | 2.76 | 2.74 | -0.01 | -0.36 | 634268.61 | 17575.81 | 0.68 |
| 2025-01-24 | 2.73 | 2.75 | 0.02 | 0.73 | 596788.08 | 16430.62 | 0.64 |
| 2025-01-23 | 2.77 | 2.73 | -0.01 | -0.37 | 615865.61 | 17065.81 | 0.66 |
| 2025-01-22 | 2.75 | 2.74 | -0.01 | -0.36 | 405591.24 | 11099.83 | 0.44 |
| 2025-01-21 | 2.80 | 2.75 | -0.04 | -1.43 | 599144.85 | 16521.08 | 0.65 |
日K线
周K线
月K线
