致敬每一个财富自由的梦想,祝大家早日进化为游资

壶化股份 (003002) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 26.10 26.20 0.00 0.00% 26.10 26.55 54683 14382 2.99%
2025-07-31 26.90 26.20 -0.93 -3.43% 26.20 26.92 100152 26487 5.48%
2025-07-30 27.70 27.13 -1.19 -4.20% 27.02 27.86 131320 36041 7.18%
2025-07-29 27.90 28.32 0.54 1.94% 26.89 28.54 213304 58941 11.66%
2025-07-28 27.64 27.78 -0.45 -1.59% 27.42 28.07 141170 39132 7.72%
2025-07-25 30.60 28.23 -3.11 -9.92% 28.21 30.80 292557 84867 16.00%
2025-07-24 32.88 31.34 -3.27 -9.45% 31.15 34.35 381320 121795 20.85%
2025-07-23 34.61 34.61 3.15 10.01% 33.22 34.61 250663 86562 13.71%
2025-07-22 30.99 31.46 2.86 10.00% 30.15 31.46 99998 31217 5.47%
2025-07-21 28.60 28.60 2.60 10.00% 28.18 28.60 146046 41764 7.99%
2025-07-18 26.85 26.00 -0.85 -3.17% 25.85 27.25 54825 14409 3.00%
2025-07-17 27.10 26.85 -0.16 -0.59% 26.40 27.29 31519 8457 1.72%
2025-07-16 26.75 27.01 0.14 0.52% 26.56 27.37 24321 6585 1.33%
2025-07-15 26.46 26.87 0.14 0.52% 26.35 27.12 23213 6225 1.27%
2025-07-14 27.76 26.73 -1.02 -3.68% 26.71 28.03 42871 11592 2.34%
2025-07-11 27.38 27.75 0.38 1.39% 26.82 27.75 29258 7972 1.60%
2025-07-10 27.44 27.37 -0.03 -0.11% 27.35 27.80 24893 6859 1.36%
2025-07-09 28.00 27.40 -0.74 -2.63% 27.22 28.25 39118 10773 2.14%
2025-07-08 27.32 28.14 1.04 3.84% 27.21 28.94 73787 20789 4.03%
2025-07-07 26.65 27.10 -0.45 -1.63% 26.63 27.30 24688 6637 1.35%
2025-07-04 28.54 27.55 -0.85 -2.99% 27.17 28.70 40626 11295 2.22%
2025-07-03 28.60 28.40 -0.28 -0.98% 28.14 28.60 18973 5377 1.04%
2025-07-02 28.50 28.68 0.16 0.56% 27.80 28.77 35147 9972 1.92%
2025-07-01 28.13 28.52 0.38 1.35% 27.70 28.90 36861 10395 2.02%
2025-06-30 27.99 28.14 0.14 0.50% 27.70 28.38 23518 6594 1.29%
2025-06-27 28.57 28.00 -0.58 -2.03% 27.87 28.82 41231 11631 2.25%
2025-06-26 27.18 28.58 1.40 5.15% 27.00 29.00 82051 23192 4.49%
2025-06-25 27.23 27.18 0.05 0.18% 26.97 27.47 24971 6799 1.37%
2025-06-24 26.19 27.13 0.94 3.59% 25.86 27.14 31167 8356 1.70%
2025-06-23 25.69 26.19 0.40 1.55% 25.36 26.29 22568 5855 1.23%
2025-06-20 26.08 25.79 -0.33 -1.26% 25.78 26.46 20339 5292 1.11%
2025-06-19 26.21 26.12 -0.09 -0.34% 25.80 26.59 20273 5316 1.11%
2025-06-18 26.85 26.21 -0.69 -2.57% 25.95 26.85 28165 7396 1.54%
2025-06-17 26.94 26.90 -0.04 -0.15% 26.72 27.44 25958 7008 1.42%
2025-06-16 26.88 26.94 0.06 0.22% 26.41 27.46 29353 7902 1.61%
2025-06-13 26.72 26.88 0.10 0.37% 26.20 27.06 31408 8371 1.72%
2025-06-12 26.54 26.78 -0.02 -0.07% 26.52 27.09 17945 4816 0.98%
2025-06-11 26.74 26.80 0.19 0.71% 26.28 26.83 29432 7812 1.61%
2025-06-10 27.19 26.61 -0.68 -2.49% 26.13 27.33 44787 11927 2.45%
2025-06-09 27.77 27.29 -0.50 -1.80% 27.02 28.00 43041 11786 2.35%
2025-06-06 26.66 27.79 0.97 3.62% 26.66 28.31 80907 22425 4.42%
2025-06-05 26.70 26.82 0.12 0.45% 26.49 27.16 26099 6990 1.43%
2025-06-04 27.00 26.70 -0.23 -0.85% 26.40 27.38 30693 8215 1.68%
2025-06-03 26.41 26.93 0.11 0.41% 26.21 27.28 28222 7575 1.54%
2025-05-30 26.69 26.82 0.23 0.86% 25.93 26.99 32546 8654 1.78%
2025-05-29 26.09 26.74 0.59 2.26% 26.09 26.78 32785 8691 1.79%
2025-05-28 25.75 26.15 0.40 1.55% 25.75 26.80 24701 6497 1.35%
2025-05-27 25.96 25.75 -0.05 -0.19% 25.43 26.02 13748 3523 0.75%
2025-05-26 25.74 25.80 0.10 0.39% 25.41 26.05 24169 6205 1.32%
2025-05-23 26.44 25.70 -0.81 -3.06% 25.70 26.65 18947 4955 1.04%
2025-05-22 26.52 26.51 -0.17 -0.64% 26.44 27.36 21706 5832 1.19%
2025-05-21 26.60 26.68 0.09 0.34% 26.22 27.17 28224 7530 1.54%
2025-05-20 26.63 26.59 -0.04 -0.15% 26.23 26.84 21018 5558 1.15%
2025-05-19 26.77 26.63 -0.20 -0.75% 26.30 27.00 14934 3980 0.82%
2025-05-16 26.60 26.83 0.16 0.60% 26.50 27.10 14429 3868 0.79%
2025-05-15 27.22 26.67 -0.76 -2.77% 26.60 27.49 23886 6417 1.31%
2025-05-14 27.52 27.43 -0.36 -1.30% 27.30 27.98 16593 4570 0.91%
2025-05-13 28.28 27.79 -0.37 -1.31% 27.24 28.28 29210 8039 1.60%
2025-05-12 27.70 28.16 0.46 1.66% 27.57 28.49 39928 11170 2.18%
2025-05-09 27.88 27.70 -0.28 -1.00% 27.12 27.95 26851 7407 1.47%
2025-05-08 28.00 27.98 0.18 0.65% 27.50 28.11 23645 6598 1.29%
2025-05-07 28.26 27.80 -0.45 -1.59% 27.47 28.49 46337 12924 2.53%
2025-05-06 26.53 28.25 1.72 6.48% 26.21 28.25 52037 14274 2.85%
2025-04-30 26.00 26.53 0.69 2.67% 25.59 26.70 36522 9610 2.00%
2025-04-29 25.85 25.84 0.24 0.94% 25.58 26.45 28187 7313 1.54%
2025-04-28 26.44 25.60 -0.87 -3.29% 25.40 26.59 30965 7979 1.69%
2025-04-25 26.94 26.47 -0.53 -1.96% 25.86 27.00 34879 9225 1.91%
2025-04-24 26.30 27.00 0.70 2.66% 26.01 27.60 54770 14788 2.99%