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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.81 | 25.87 | 25.29 | 25.61 | -0.19% | 0.35 | 0.75% |
| 2025-05-26 | 25.60 | 25.90 | 25.27 | 25.66 | +0.39% | 0.62 | 1.32% |
| 2025-05-23 | 26.29 | 26.50 | 25.56 | 25.56 | -3.06% | 0.50 | 1.04% |
| 2025-05-22 | 26.37 | 27.21 | 26.29 | 26.36 | -0.64% | 0.58 | 1.19% |
| 2025-05-21 | 26.45 | 27.02 | 26.07 | 26.53 | +0.34% | 0.75 | 1.54% |
| 2025-05-20 | 26.48 | 26.69 | 26.08 | 26.44 | -0.15% | 0.56 | 1.15% |
| 2025-05-19 | 26.62 | 26.85 | 26.15 | 26.48 | -0.75% | 0.40 | 0.82% |
| 2025-05-16 | 26.45 | 26.95 | 26.35 | 26.68 | +0.60% | 0.39 | 0.79% |
| 2025-05-15 | 27.07 | 27.34 | 26.45 | 26.52 | -2.77% | 0.64 | 1.31% |
| 2025-05-14 | 27.37 | 27.82 | 27.15 | 27.28 | -1.30% | 0.46 | 0.91% |
| 2025-05-13 | 28.12 | 28.12 | 27.09 | 27.63 | -1.31% | 0.80 | 1.60% |
| 2025-05-12 | 27.54 | 28.33 | 27.42 | 28.00 | +1.66% | 1.12 | 2.18% |
| 2025-05-09 | 27.72 | 27.79 | 26.97 | 27.54 | -1.00% | 0.74 | 1.47% |
| 2025-05-08 | 27.84 | 27.95 | 27.35 | 27.82 | +0.65% | 0.66 | 1.29% |
| 2025-05-07 | 28.10 | 28.33 | 27.32 | 27.64 | -1.59% | 1.29 | 2.53% |
| 2025-05-06 | 26.38 | 28.09 | 26.06 | 28.09 | +6.48% | 1.43 | 2.85% |