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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.58 | 24.76 | 23.80 | 24.60 | +2.71% | 0.66 | 1.50% |
| 2026-03-23 | 24.80 | 25.48 | 23.80 | 23.95 | -4.92% | 0.96 | 2.14% |
| 2026-03-20 | 25.80 | 26.20 | 25.11 | 25.19 | -2.36% | 0.57 | 1.22% |
| 2026-03-19 | 26.50 | 26.60 | 25.63 | 25.80 | -3.73% | 0.69 | 1.44% |
| 2026-03-18 | 26.13 | 26.90 | 26.06 | 26.80 | +2.52% | 0.74 | 1.53% |
| 2026-03-17 | 26.25 | 27.09 | 26.04 | 26.14 | -0.65% | 0.82 | 1.68% |
| 2026-03-16 | 26.97 | 27.00 | 26.12 | 26.31 | -2.56% | 0.84 | 1.74% |
| 2026-03-13 | 25.72 | 28.23 | 25.66 | 27.00 | +4.61% | 1.82 | 3.65% |
| 2026-03-12 | 26.35 | 26.39 | 25.55 | 25.81 | -2.05% | 0.51 | 1.08% |
| 2026-03-11 | 26.62 | 26.86 | 26.20 | 26.35 | -1.09% | 0.55 | 1.13% |
| 2026-03-10 | 26.29 | 26.80 | 26.23 | 26.64 | +2.07% | 0.47 | 0.98% |
| 2026-03-09 | 26.81 | 26.81 | 26.00 | 26.10 | -2.97% | 0.59 | 1.22% |
| 2026-03-06 | 26.69 | 27.25 | 26.20 | 26.90 | +0.34% | 0.61 | 1.24% |
| 2026-03-05 | 26.49 | 26.96 | 26.26 | 26.81 | +3.04% | 0.89 | 1.83% |
| 2026-03-04 | 25.75 | 26.32 | 25.72 | 26.02 | -0.88% | 0.54 | 1.14% |
| 2026-03-03 | 27.21 | 27.32 | 25.88 | 26.25 | -3.53% | 1.03 | 2.12% |
| 2026-03-02 | 27.46 | 27.99 | 27.01 | 27.21 | -2.26% | 0.85 | 1.69% |
| 2026-02-27 | 28.07 | 28.10 | 27.51 | 27.84 | -1.21% | 0.79 | 1.56% |
| 2026-02-26 | 27.58 | 28.30 | 27.38 | 28.18 | +2.18% | 0.99 | 1.94% |
| 2026-02-25 | 27.40 | 28.08 | 27.31 | 27.58 | +0.40% | 0.88 | 1.74% |