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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.10 | 27.53 | 26.63 | 27.47 | +2.35% | 0.94 | 1.90% |
| 2026-02-13 | 26.88 | 27.13 | 26.74 | 26.84 | -0.56% | 0.67 | 1.36% |
| 2026-02-12 | 27.28 | 27.49 | 26.85 | 26.99 | -1.39% | 1.07 | 2.17% |
| 2026-02-11 | 27.60 | 27.91 | 27.34 | 27.37 | -0.83% | 0.88 | 1.74% |
| 2026-02-10 | 27.61 | 27.76 | 27.29 | 27.60 | +0.04% | 0.72 | 1.43% |
| 2026-02-09 | 27.75 | 28.11 | 27.46 | 27.59 | -0.50% | 1.12 | 2.21% |
| 2026-02-06 | 27.88 | 28.17 | 27.61 | 27.73 | -1.07% | 0.86 | 1.68% |
| 2026-02-05 | 28.31 | 28.50 | 27.67 | 28.03 | -0.99% | 1.16 | 2.27% |
| 2026-02-04 | 28.00 | 28.50 | 27.69 | 28.31 | +0.93% | 1.11 | 2.16% |
| 2026-02-03 | 28.11 | 28.20 | 27.51 | 28.05 | +1.04% | 1.11 | 2.18% |
| 2026-02-02 | 28.44 | 28.57 | 27.68 | 27.76 | -3.04% | 1.34 | 2.61% |
| 2026-01-30 | 29.06 | 29.17 | 27.50 | 28.63 | -2.29% | 3.06 | 5.92% |
| 2026-01-29 | 32.54 | 32.58 | 29.30 | 29.30 | -9.98% | 3.06 | 5.52% |
| 2026-01-28 | 32.66 | 33.03 | 32.20 | 32.55 | -0.46% | 1.07 | 1.81% |
| 2026-01-27 | 32.68 | 33.40 | 32.43 | 32.70 | -0.43% | 0.98 | 1.63% |
| 2026-01-26 | 33.08 | 33.08 | 32.10 | 32.84 | -0.79% | 1.28 | 2.13% |
| 2026-01-23 | 32.80 | 33.49 | 32.00 | 33.10 | +0.64% | 1.58 | 2.64% |
| 2026-01-22 | 32.33 | 32.89 | 31.70 | 32.89 | +1.76% | 1.96 | 3.32% |
| 2026-01-21 | 29.63 | 32.49 | 29.63 | 32.32 | +8.02% | 3.59 | 6.21% |
| 2026-01-20 | 29.95 | 30.19 | 29.62 | 29.92 | -0.10% | 1.02 | 1.86% |