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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.61 | 34.61 | 33.22 | 34.61 | +10.01% | 8.66 | 13.71% |
| 2025-07-22 | 30.99 | 31.46 | 30.15 | 31.46 | +10.00% | 3.12 | 5.47% |
| 2025-07-21 | 28.60 | 28.60 | 28.18 | 28.60 | +10.00% | 4.18 | 7.99% |
| 2025-07-18 | 26.85 | 27.25 | 25.85 | 26.00 | -3.17% | 1.44 | 3.00% |
| 2025-07-17 | 27.10 | 27.29 | 26.40 | 26.85 | -0.59% | 0.85 | 1.72% |
| 2025-07-16 | 26.75 | 27.37 | 26.56 | 27.01 | +0.52% | 0.66 | 1.33% |
| 2025-07-15 | 26.46 | 27.12 | 26.35 | 26.87 | +0.52% | 0.62 | 1.27% |
| 2025-07-14 | 27.76 | 28.03 | 26.71 | 26.73 | -3.68% | 1.16 | 2.34% |
| 2025-07-11 | 27.38 | 27.75 | 26.82 | 27.75 | +1.39% | 0.80 | 1.60% |
| 2025-07-10 | 27.44 | 27.80 | 27.35 | 27.37 | -0.11% | 0.69 | 1.36% |
| 2025-07-09 | 28.00 | 28.25 | 27.22 | 27.40 | -2.63% | 1.08 | 2.14% |
| 2025-07-08 | 27.32 | 28.94 | 27.21 | 28.14 | +3.84% | 2.08 | 4.03% |
| 2025-07-07 | 26.65 | 27.30 | 26.63 | 27.10 | -1.63% | 0.66 | 1.35% |
| 2025-07-04 | 28.54 | 28.70 | 27.17 | 27.55 | -2.99% | 1.13 | 2.22% |
| 2025-07-03 | 28.60 | 28.60 | 28.14 | 28.40 | -0.98% | 0.54 | 1.04% |
| 2025-07-02 | 28.50 | 28.77 | 27.80 | 28.68 | +0.56% | 1.00 | 1.92% |
| 2025-07-01 | 28.13 | 28.90 | 27.70 | 28.52 | +1.35% | 1.04 | 2.02% |
| 2025-06-30 | 27.99 | 28.38 | 27.70 | 28.14 | +0.50% | 0.66 | 1.29% |
| 2025-06-27 | 28.57 | 28.82 | 27.87 | 28.00 | -2.03% | 1.16 | 2.25% |
| 2025-06-26 | 27.18 | 29.00 | 27.00 | 28.58 | +5.15% | 2.32 | 4.49% |