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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.83 | 30.12 | 29.67 | 29.95 | -0.07% | 0.95 | 1.74% |
| 2026-01-16 | 31.30 | 31.35 | 29.85 | 29.97 | -2.57% | 1.76 | 3.18% |
| 2026-01-15 | 29.02 | 30.99 | 29.01 | 30.76 | +4.80% | 2.81 | 5.05% |
| 2026-01-14 | 30.08 | 30.14 | 28.40 | 29.35 | -2.46% | 3.16 | 5.91% |
| 2026-01-13 | 30.01 | 30.63 | 29.90 | 30.09 | -0.13% | 1.44 | 2.61% |
| 2026-01-12 | 30.92 | 30.92 | 29.90 | 30.13 | -2.62% | 2.25 | 4.08% |
| 2026-01-09 | 31.60 | 31.78 | 29.92 | 30.94 | -2.77% | 3.44 | 6.11% |
| 2026-01-08 | 32.68 | 33.03 | 31.20 | 31.82 | -3.11% | 2.48 | 4.21% |
| 2026-01-07 | 32.71 | 33.50 | 32.34 | 32.84 | +2.31% | 2.06 | 3.40% |
| 2026-01-06 | 32.10 | 33.48 | 31.71 | 32.10 | +1.04% | 1.80 | 3.05% |
| 2026-01-05 | 32.35 | 32.35 | 31.20 | 31.77 | -1.85% | 1.81 | 3.13% |
| 2025-12-31 | 31.98 | 33.00 | 31.50 | 32.37 | +1.16% | 1.96 | 3.31% |
| 2025-12-30 | 32.20 | 32.64 | 31.77 | 32.00 | -2.14% | 1.89 | 3.21% |
| 2025-12-29 | 31.15 | 33.26 | 31.01 | 32.70 | +5.86% | 4.51 | 7.60% |
| 2025-12-26 | 31.10 | 31.21 | 30.49 | 30.89 | -0.77% | 1.73 | 3.07% |
| 2025-12-25 | 30.88 | 31.25 | 30.18 | 31.13 | +1.77% | 1.30 | 2.31% |
| 2025-12-24 | 30.95 | 31.00 | 30.30 | 30.59 | -1.16% | 1.57 | 2.80% |
| 2025-12-23 | 31.10 | 31.98 | 30.77 | 30.95 | -3.22% | 2.76 | 4.81% |
| 2025-12-22 | 32.00 | 32.30 | 30.68 | 31.98 | +2.83% | 4.29 | 7.42% |
| 2025-12-19 | 29.52 | 31.44 | 29.33 | 31.10 | +5.35% | 2.62 | 4.68% |