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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.09 | 27.61 | 26.30 | 26.59 | -1.85% | 1.50 | 3.07% |
| 2025-11-19 | 27.97 | 28.27 | 26.69 | 27.09 | -3.22% | 2.03 | 4.07% |
| 2025-11-18 | 28.50 | 28.54 | 27.60 | 27.99 | -1.44% | 1.88 | 3.67% |
| 2025-11-17 | 28.65 | 28.80 | 28.16 | 28.40 | -0.98% | 1.37 | 2.64% |
| 2025-11-14 | 29.00 | 29.19 | 28.60 | 28.68 | -1.48% | 1.55 | 2.94% |
| 2025-11-13 | 29.03 | 29.85 | 28.81 | 29.11 | +0.28% | 2.50 | 4.67% |
| 2025-11-12 | 28.69 | 29.60 | 28.58 | 29.03 | +0.69% | 3.42 | 6.40% |
| 2025-11-11 | 27.42 | 29.23 | 26.98 | 28.83 | +6.90% | 4.59 | 8.84% |
| 2025-11-10 | 27.60 | 27.64 | 26.49 | 26.97 | -2.28% | 2.02 | 4.11% |
| 2025-11-07 | 27.70 | 27.98 | 27.30 | 27.60 | -0.33% | 1.70 | 3.38% |
| 2025-11-06 | 28.04 | 28.44 | 27.45 | 27.69 | -0.36% | 2.43 | 4.77% |
| 2025-11-05 | 27.30 | 28.08 | 27.01 | 27.79 | +0.25% | 1.90 | 3.76% |
| 2025-11-04 | 27.69 | 28.14 | 27.33 | 27.72 | -0.57% | 2.14 | 4.22% |
| 2025-11-03 | 27.01 | 27.88 | 26.50 | 27.88 | +3.03% | 2.99 | 5.97% |
| 2025-10-31 | 27.25 | 27.39 | 26.81 | 27.06 | -0.37% | 2.13 | 4.29% |
| 2025-10-30 | 26.62 | 27.16 | 26.31 | 27.16 | +1.42% | 2.71 | 5.52% |
| 2025-10-29 | 26.56 | 26.85 | 26.09 | 26.78 | -0.04% | 2.40 | 4.96% |
| 2025-10-28 | 25.26 | 26.95 | 25.00 | 26.79 | +4.53% | 4.28 | 8.97% |
| 2025-10-27 | 25.99 | 26.13 | 25.29 | 25.63 | -0.85% | 1.73 | 3.69% |
| 2025-10-24 | 25.83 | 25.95 | 25.52 | 25.85 | -0.46% | 1.16 | 2.48% |