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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.46 | 25.97 | 25.30 | 25.90 | +1.49% | 1.78 | 3.76% |
| 2025-08-19 | 25.47 | 25.70 | 25.45 | 25.52 | +0.24% | 1.10 | 2.36% |
| 2025-08-18 | 25.37 | 25.56 | 25.30 | 25.46 | +0.32% | 1.18 | 2.53% |
| 2025-08-15 | 25.06 | 25.47 | 24.85 | 25.38 | +1.24% | 1.18 | 2.56% |
| 2025-08-14 | 25.64 | 25.65 | 25.05 | 25.07 | -2.26% | 1.46 | 3.13% |
| 2025-08-13 | 25.71 | 25.84 | 25.39 | 25.65 | -0.23% | 1.53 | 3.27% |
| 2025-08-12 | 26.08 | 26.08 | 25.69 | 25.71 | -1.31% | 1.36 | 2.89% |
| 2025-08-11 | 26.07 | 26.07 | 25.81 | 26.05 | -0.19% | 1.62 | 3.42% |
| 2025-08-08 | 25.75 | 26.30 | 25.36 | 26.10 | +1.05% | 2.56 | 5.43% |
| 2025-08-07 | 26.11 | 26.24 | 25.80 | 25.83 | -1.49% | 1.66 | 3.51% |
| 2025-08-06 | 25.90 | 26.28 | 25.75 | 26.22 | +0.92% | 1.55 | 3.27% |
| 2025-08-05 | 25.90 | 26.05 | 25.73 | 25.98 | +0.31% | 1.24 | 2.62% |
| 2025-08-04 | 26.00 | 26.37 | 25.81 | 25.90 | -1.15% | 2.11 | 4.44% |
| 2025-08-01 | 26.10 | 26.55 | 26.10 | 26.20 | 0.00% | 1.44 | 2.99% |
| 2025-07-31 | 26.90 | 26.92 | 26.20 | 26.20 | -3.43% | 2.65 | 5.48% |
| 2025-07-30 | 27.70 | 27.86 | 27.02 | 27.13 | -4.20% | 3.60 | 7.18% |
| 2025-07-29 | 27.90 | 28.54 | 26.89 | 28.32 | +1.94% | 5.89 | 11.66% |
| 2025-07-28 | 27.64 | 28.07 | 27.42 | 27.78 | -1.59% | 3.91 | 7.72% |
| 2025-07-25 | 30.60 | 30.80 | 28.21 | 28.23 | -9.92% | 8.49 | 16.00% |
| 2025-07-24 | 32.88 | 34.35 | 31.15 | 31.34 | -9.45% | 12.18 | 20.85% |