壶化股份 sz.003002
24.69
+0.94%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.00 | 26.39 | 24.43 | 24.69 | +0.94% | 0.89 | 1.92% |
| 2026-05-22 | 24.98 | 25.25 | 24.25 | 24.46 | -1.17% | 0.68 | 1.50% |
| 2026-05-21 | 25.89 | 25.98 | 24.75 | 24.75 | -3.88% | 0.41 | 0.89% |
| 2026-05-20 | 26.50 | 26.50 | 25.56 | 25.75 | -2.13% | 0.43 | 0.92% |
| 2026-05-19 | 25.99 | 26.36 | 25.60 | 26.31 | +1.90% | 0.56 | 1.17% |
| 2026-05-18 | 26.38 | 26.38 | 25.61 | 25.82 | -2.12% | 0.55 | 1.16% |
| 2026-05-15 | 26.10 | 27.20 | 25.92 | 26.38 | +0.38% | 0.75 | 1.54% |
| 2026-05-14 | 27.08 | 27.08 | 26.24 | 26.28 | -2.99% | 0.74 | 1.53% |
| 2026-05-13 | 27.19 | 27.30 | 26.58 | 27.09 | +0.33% | 0.89 | 1.80% |
| 2026-05-12 | 27.60 | 27.80 | 26.65 | 27.00 | -2.35% | 0.75 | 1.51% |
| 2026-05-11 | 27.58 | 27.99 | 27.37 | 27.65 | +0.18% | 0.86 | 1.69% |
| 2026-05-08 | 27.76 | 28.02 | 27.32 | 27.60 | -0.97% | 0.76 | 1.50% |
| 2026-05-07 | 26.81 | 28.00 | 26.43 | 27.87 | +4.03% | 1.36 | 2.71% |
| 2026-05-06 | 27.60 | 27.78 | 26.39 | 26.79 | -2.97% | 1.49 | 3.05% |
| 2026-04-30 | 27.46 | 27.99 | 27.00 | 27.61 | +0.07% | 0.87 | 1.73% |
| 2026-04-29 | 27.27 | 28.10 | 26.01 | 27.59 | -1.85% | 1.15 | 2.31% |
| 2026-04-28 | 28.30 | 28.49 | 27.80 | 28.11 | -1.06% | 0.63 | 1.24% |
| 2026-04-27 | 28.38 | 28.88 | 27.88 | 28.41 | +0.14% | 0.86 | 1.67% |
| 2026-04-24 | 28.80 | 28.88 | 27.93 | 28.37 | -1.53% | 0.61 | 1.18% |
| 2026-04-23 | 29.50 | 29.67 | 28.63 | 28.81 | -2.31% | 0.88 | 1.65% |