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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.80 | 30.90 | 29.41 | 29.52 | -1.30% | 2.94 | 5.34% |
| 2025-12-17 | 29.45 | 30.38 | 29.10 | 29.91 | +1.29% | 1.80 | 3.32% |
| 2025-12-16 | 29.47 | 30.00 | 29.00 | 29.53 | -0.30% | 1.63 | 3.02% |
| 2025-12-15 | 29.51 | 30.00 | 28.88 | 29.62 | +0.65% | 1.62 | 2.99% |
| 2025-12-12 | 27.55 | 29.95 | 27.55 | 29.43 | +6.90% | 2.87 | 5.40% |
| 2025-12-11 | 27.97 | 28.26 | 27.49 | 27.53 | -1.54% | 0.91 | 1.78% |
| 2025-12-10 | 28.81 | 28.81 | 27.69 | 27.96 | -1.96% | 1.43 | 2.80% |
| 2025-12-09 | 29.25 | 29.38 | 28.28 | 28.52 | -2.16% | 1.37 | 2.61% |
| 2025-12-08 | 28.50 | 29.48 | 28.40 | 29.15 | +1.92% | 2.05 | 3.84% |
| 2025-12-05 | 27.69 | 29.10 | 27.35 | 28.60 | +2.62% | 1.96 | 3.78% |
| 2025-12-04 | 27.00 | 28.28 | 26.86 | 27.87 | +3.15% | 1.80 | 3.56% |
| 2025-12-03 | 26.75 | 27.31 | 26.14 | 27.02 | +1.01% | 1.02 | 2.09% |
| 2025-12-02 | 26.93 | 27.15 | 26.34 | 26.75 | -0.11% | 0.88 | 1.80% |
| 2025-12-01 | 26.04 | 27.35 | 26.04 | 26.78 | +1.09% | 1.04 | 2.12% |
| 2025-11-28 | 25.95 | 26.49 | 25.73 | 26.49 | +2.08% | 0.76 | 1.59% |
| 2025-11-27 | 25.90 | 26.15 | 25.65 | 25.95 | +0.93% | 0.75 | 1.58% |
| 2025-11-26 | 26.09 | 26.46 | 25.62 | 25.71 | -1.49% | 0.72 | 1.52% |
| 2025-11-25 | 25.45 | 26.30 | 25.32 | 26.10 | +2.88% | 1.11 | 2.35% |
| 2025-11-24 | 25.35 | 25.65 | 25.22 | 25.37 | +0.20% | 0.87 | 1.88% |
| 2025-11-21 | 26.48 | 26.48 | 24.62 | 25.32 | -4.78% | 1.95 | 4.19% |