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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.94 | 26.20 | 25.55 | 25.97 | -0.38% | 1.20 | 2.54% |
| 2025-10-22 | 25.14 | 26.25 | 24.95 | 26.07 | +3.70% | 2.30 | 4.86% |
| 2025-10-21 | 25.05 | 25.24 | 24.83 | 25.14 | +0.48% | 0.88 | 1.93% |
| 2025-10-20 | 24.90 | 25.37 | 24.85 | 25.02 | +1.38% | 0.88 | 1.92% |
| 2025-10-17 | 25.38 | 25.51 | 24.66 | 24.68 | -2.30% | 1.10 | 2.42% |
| 2025-10-16 | 26.26 | 26.29 | 25.19 | 25.26 | -3.81% | 1.90 | 4.06% |
| 2025-10-15 | 26.00 | 26.30 | 25.88 | 26.26 | +0.11% | 1.65 | 3.45% |
| 2025-10-14 | 25.83 | 26.93 | 25.73 | 26.23 | +1.59% | 3.06 | 6.34% |
| 2025-10-13 | 24.62 | 25.98 | 24.62 | 25.82 | -1.45% | 1.73 | 3.68% |
| 2025-10-10 | 26.19 | 26.26 | 25.83 | 26.20 | -0.72% | 2.21 | 4.64% |
| 2025-10-09 | 25.51 | 26.39 | 24.95 | 26.39 | +3.86% | 4.85 | 10.23% |
| 2025-09-30 | 23.10 | 25.41 | 23.10 | 25.41 | +10.00% | 3.52 | 7.75% |
| 2025-09-29 | 23.06 | 23.16 | 22.72 | 23.10 | +0.17% | 0.46 | 1.09% |
| 2025-09-26 | 23.07 | 23.30 | 22.87 | 23.06 | +0.26% | 0.56 | 1.33% |
| 2025-09-25 | 23.59 | 23.59 | 22.99 | 23.00 | -2.29% | 0.63 | 1.47% |
| 2025-09-24 | 23.21 | 23.59 | 23.12 | 23.54 | +0.86% | 0.36 | 0.85% |
| 2025-09-23 | 23.56 | 23.60 | 22.90 | 23.34 | -1.02% | 0.72 | 1.70% |
| 2025-09-22 | 24.07 | 24.50 | 23.47 | 23.58 | -1.75% | 0.68 | 1.58% |
| 2025-09-19 | 24.01 | 24.15 | 23.71 | 24.00 | +0.33% | 0.60 | 1.38% |
| 2025-09-18 | 24.19 | 24.55 | 23.77 | 23.92 | -0.99% | 1.20 | 2.70% |