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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.23 | 27.47 | 26.97 | 27.18 | +0.18% | 0.68 | 1.37% |
| 2025-06-24 | 26.19 | 27.14 | 25.86 | 27.13 | +3.59% | 0.84 | 1.70% |
| 2025-06-23 | 25.69 | 26.29 | 25.36 | 26.19 | +1.55% | 0.59 | 1.23% |
| 2025-06-20 | 26.08 | 26.46 | 25.78 | 25.79 | -1.26% | 0.53 | 1.11% |
| 2025-06-19 | 26.21 | 26.59 | 25.80 | 26.12 | -0.34% | 0.53 | 1.11% |
| 2025-06-18 | 26.85 | 26.85 | 25.95 | 26.21 | -2.57% | 0.74 | 1.54% |
| 2025-06-17 | 26.94 | 27.44 | 26.72 | 26.90 | -0.15% | 0.70 | 1.42% |
| 2025-06-16 | 26.88 | 27.46 | 26.41 | 26.94 | +0.22% | 0.79 | 1.61% |
| 2025-06-13 | 26.72 | 27.06 | 26.20 | 26.88 | +0.37% | 0.84 | 1.72% |
| 2025-06-12 | 26.54 | 27.09 | 26.52 | 26.78 | -0.07% | 0.48 | 0.98% |
| 2025-06-11 | 26.74 | 26.83 | 26.28 | 26.80 | +0.71% | 0.78 | 1.61% |
| 2025-06-10 | 27.19 | 27.33 | 26.13 | 26.61 | -2.49% | 1.19 | 2.45% |
| 2025-06-09 | 27.77 | 28.00 | 27.02 | 27.29 | -1.80% | 1.18 | 2.35% |
| 2025-06-06 | 26.66 | 28.31 | 26.66 | 27.79 | +3.62% | 2.24 | 4.42% |
| 2025-06-05 | 26.70 | 27.16 | 26.49 | 26.82 | +0.45% | 0.70 | 1.43% |
| 2025-06-04 | 27.00 | 27.38 | 26.40 | 26.70 | -0.85% | 0.82 | 1.68% |
| 2025-06-03 | 26.41 | 27.28 | 26.21 | 26.93 | +0.41% | 0.76 | 1.54% |
| 2025-05-30 | 26.69 | 26.99 | 25.93 | 26.82 | +0.86% | 0.87 | 1.78% |
| 2025-05-29 | 25.94 | 26.63 | 25.94 | 26.59 | +2.26% | 0.87 | 1.79% |
| 2025-05-28 | 25.61 | 26.65 | 25.61 | 26.00 | +1.55% | 0.65 | 1.35% |