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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.42 | 29.88 | 29.29 | 29.49 | +0.14% | 1.01 | 1.86% |
| 2026-04-21 | 28.69 | 29.75 | 28.32 | 29.45 | +2.68% | 1.22 | 2.28% |
| 2026-04-20 | 28.37 | 29.10 | 28.00 | 28.68 | +1.13% | 0.86 | 1.65% |
| 2026-04-17 | 28.41 | 28.58 | 28.08 | 28.36 | 0.00% | 0.60 | 1.16% |
| 2026-04-16 | 28.17 | 28.65 | 27.78 | 28.36 | +1.94% | 1.18 | 2.29% |
| 2026-04-15 | 28.33 | 28.43 | 27.66 | 27.82 | -1.70% | 0.69 | 1.35% |
| 2026-04-14 | 27.55 | 28.77 | 27.30 | 28.30 | +3.13% | 1.15 | 2.23% |
| 2026-04-13 | 27.71 | 27.71 | 27.00 | 27.44 | -0.97% | 0.62 | 1.24% |
| 2026-04-10 | 27.95 | 28.30 | 27.67 | 27.71 | -0.89% | 0.72 | 1.41% |
| 2026-04-09 | 28.00 | 28.13 | 27.55 | 27.96 | -0.39% | 0.71 | 1.40% |
| 2026-04-08 | 27.52 | 28.49 | 27.50 | 28.07 | +2.52% | 1.64 | 3.19% |
| 2026-04-07 | 26.74 | 27.76 | 26.46 | 27.38 | +2.39% | 1.51 | 3.01% |
| 2026-04-03 | 26.55 | 26.78 | 25.95 | 26.74 | +0.98% | 0.61 | 1.27% |
| 2026-04-02 | 26.57 | 26.81 | 26.13 | 26.48 | -1.01% | 0.55 | 1.14% |
| 2026-04-01 | 26.43 | 26.80 | 25.89 | 26.75 | +3.08% | 0.96 | 1.99% |
| 2026-03-31 | 26.75 | 26.87 | 25.90 | 25.95 | -3.53% | 0.88 | 1.83% |
| 2026-03-30 | 25.46 | 27.27 | 24.91 | 26.90 | +5.41% | 1.38 | 2.86% |
| 2026-03-27 | 24.36 | 25.91 | 24.36 | 25.52 | +2.82% | 0.74 | 1.58% |
| 2026-03-26 | 24.85 | 25.34 | 24.71 | 24.82 | -0.08% | 0.44 | 0.97% |
| 2026-03-25 | 25.61 | 25.61 | 24.12 | 24.84 | +0.98% | 0.71 | 1.56% |