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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.11 | 24.35 | 24.08 | 24.16 | +0.17% | 0.55 | 1.24% |
| 2025-09-16 | 24.26 | 24.33 | 23.97 | 24.12 | -0.62% | 0.53 | 1.20% |
| 2025-09-15 | 24.71 | 24.73 | 24.25 | 24.27 | -1.18% | 0.50 | 1.12% |
| 2025-09-12 | 24.40 | 24.70 | 24.13 | 24.56 | +1.28% | 0.89 | 1.99% |
| 2025-09-11 | 24.00 | 24.25 | 23.84 | 24.25 | +0.96% | 0.58 | 1.32% |
| 2025-09-10 | 24.05 | 24.28 | 23.91 | 24.02 | 0.00% | 0.40 | 0.91% |
| 2025-09-09 | 24.35 | 24.38 | 23.94 | 24.02 | -1.44% | 0.67 | 1.51% |
| 2025-09-08 | 24.11 | 24.38 | 23.73 | 24.37 | +1.50% | 0.91 | 2.08% |
| 2025-09-05 | 23.78 | 24.09 | 23.60 | 24.01 | +1.14% | 0.86 | 1.98% |
| 2025-09-04 | 24.05 | 24.18 | 23.47 | 23.74 | -1.29% | 1.02 | 2.34% |
| 2025-09-03 | 24.88 | 24.91 | 24.01 | 24.05 | -2.71% | 0.87 | 1.95% |
| 2025-09-02 | 25.20 | 25.28 | 24.61 | 24.72 | -1.79% | 0.97 | 2.14% |
| 2025-09-01 | 25.22 | 25.28 | 25.03 | 25.17 | -0.20% | 0.96 | 2.08% |
| 2025-08-29 | 25.15 | 25.74 | 25.12 | 25.22 | +0.12% | 0.91 | 1.97% |
| 2025-08-28 | 25.22 | 25.64 | 24.57 | 25.19 | -1.25% | 1.55 | 3.38% |
| 2025-08-27 | 26.34 | 26.46 | 25.49 | 25.51 | -3.11% | 1.64 | 3.44% |
| 2025-08-26 | 26.22 | 26.52 | 26.02 | 26.33 | +0.80% | 1.30 | 2.70% |
| 2025-08-25 | 26.41 | 26.50 | 26.05 | 26.12 | -1.06% | 1.69 | 3.53% |
| 2025-08-22 | 26.80 | 26.80 | 26.27 | 26.40 | -1.49% | 1.72 | 3.56% |
| 2025-08-21 | 26.09 | 26.83 | 25.93 | 26.80 | +3.47% | 3.33 | 6.91% |