壶化股份 (003002) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	16.03	16.10	-0.27	-1.65%	15.90	16.33	34237	5496	1.87%
2026-08-19	17.10	16.37	-0.75	-4.38%	16.30	17.10	40315	6705	2.20%
2026-08-18	17.00	17.12	0.11	0.65%	16.76	17.30	22792	3856	1.25%
2026-08-17	16.50	17.01	0.56	3.40%	16.10	17.08	43408	7284	2.37%
2026-08-14	16.66	16.45	-0.08	-0.48%	16.28	16.75	22262	3668	1.22%
2026-08-13	17.12	16.53	-0.48	-2.82%	16.52	17.15	24677	4133	1.35%
2026-08-12	16.85	17.01	0.15	0.89%	16.78	17.18	21122	3590	1.16%
2026-08-11	17.25	16.86	-0.21	-1.23%	16.67	17.25	25109	4234	1.37%
2026-08-10	16.73	17.07	0.35	2.09%	16.28	17.07	37738	6329	2.06%
2026-08-07	17.10	16.72	-0.15	-0.89%	16.60	17.40	44295	7472	2.42%
2026-08-06	16.78	16.87	0.17	1.02%	16.48	16.87	25984	4333	1.42%
2026-08-05	16.29	16.70	0.42	2.58%	16.28	16.76	36984	6106	2.02%
2026-08-04	16.45	16.28	-0.16	-0.97%	16.12	16.62	29681	4856	1.62%
2026-08-03	15.83	16.44	0.56	3.53%	15.80	16.44	30063	4889	1.64%
2026-07-31	15.88	15.88	0.32	2.06%	15.51	16.06	20317	3221	1.11%
2026-07-30	15.60	15.56	-0.15	-0.95%	15.46	16.05	27429	4322	1.50%
2026-07-29	15.20	15.71	0.52	3.42%	15.20	15.82	31666	4939	1.73%
2026-07-28	15.03	15.19	0.01	0.07%	15.01	15.48	26032	3970	1.42%
2026-07-27	15.00	15.18	0.17	1.13%	14.70	15.69	47368	7176	2.59%
2026-07-24	15.37	15.01	-0.44	-2.85%	14.99	15.53	21890	3321	1.20%
2026-07-23	14.47	15.45	0.96	6.63%	14.22	15.48	41330	6263	2.26%
2026-07-22	14.98	14.49	-0.52	-3.46%	14.30	15.17	48810	7157	2.67%
2026-07-21	15.58	15.01	-0.56	-3.60%	14.85	15.67	42548	6455	2.33%
2026-07-20	15.94	15.57	-0.41	-2.57%	15.31	16.41	24963	3977	1.37%
2026-07-17	16.90	15.98	-0.91	-5.39%	15.80	17.08	26338	4312	1.44%
2026-07-16	16.63	16.89	0.24	1.44%	16.43	17.15	21899	3689	1.20%
2026-07-15	16.21	16.65	0.43	2.65%	15.97	16.87	23603	3915	1.29%
2026-07-14	15.96	16.22	0.10	0.62%	15.74	16.24	23378	3739	1.28%
2026-07-13	16.66	16.12	-0.70	-4.16%	15.90	16.81	18560	3010	1.02%
2026-07-10	16.44	16.82	0.21	1.26%	16.44	17.20	21288	3586	1.16%
2026-07-09	17.20	16.61	-0.48	-2.81%	16.46	17.20	31789	5294	1.74%
2026-07-08	17.16	17.09	-0.11	-0.64%	16.66	17.44	17603	2998	0.96%
2026-07-07	17.80	17.20	-0.50	-2.82%	17.06	17.85	16249	2820	0.89%
2026-07-06	18.10	17.70	-0.36	-1.99%	17.64	18.30	26947	4825	1.47%
2026-07-03	17.71	18.06	0.44	2.50%	17.60	18.77	36064	6567	1.97%
2026-07-02	17.98	17.62	-0.16	-0.90%	17.50	18.00	30100	5335	1.65%
2026-07-01	17.51	17.78	0.39	2.24%	17.44	17.96	30365	5382	1.66%
2026-06-30	17.66	17.39	-0.11	-0.63%	17.21	17.66	33178	5765	1.81%
2026-06-29	17.93	17.50	-0.43	-2.40%	17.00	17.93	37820	6608	2.07%
2026-06-26	18.50	17.93	-0.57	-3.08%	17.61	18.50	40086	7214	2.19%
2026-06-25	19.49	18.50	-1.07	-5.47%	18.47	19.60	32110	6034	1.76%
2026-06-24	20.22	19.57	-0.65	-3.21%	18.99	20.32	41356	8067	2.26%
2026-06-23	20.45	20.22	-0.19	-0.93%	20.16	20.82	28176	5784	1.54%
2026-06-22	21.30	20.41	-0.90	-4.22%	20.24	21.31	31318	6433	1.71%
2026-06-18	21.15	21.31	0.38	1.82%	20.52	21.50	32124	6745	1.76%
2026-06-17	21.22	20.93	-0.46	-2.15%	20.88	22.09	40544	8630	2.22%
2026-06-16	20.71	21.39	0.74	3.58%	20.00	21.65	42130	8826	2.30%
2026-06-15	20.94	20.65	-0.31	-1.48%	20.50	21.26	26383	5479	1.44%
2026-06-12	21.16	20.96	-0.01	-0.05%	20.78	21.45	27420	5777	1.50%
2026-06-11	21.35	20.97	-0.53	-2.47%	20.78	21.59	27024	5690	1.48%
2026-06-10	21.50	21.50	-0.03	-0.14%	21.08	21.99	24103	5158	1.32%
2026-06-09	21.64	21.53	0.19	0.89%	20.91	21.64	27405	5795	1.50%
2026-06-08	22.00	21.34	-1.01	-4.52%	21.10	22.16	23486	5076	1.28%
2026-06-05	22.22	22.35	0.39	1.78%	21.88	23.05	30343	6849	1.66%
2026-06-04	22.49	21.96	-0.72	-3.17%	21.78	22.72	22290	4964	1.22%
2026-06-03	21.81	22.68	0.86	3.94%	21.73	23.08	31056	6947	1.70%
2026-06-02	22.50	22.02	-0.53	-2.35%	21.66	22.50	24664	5415	1.35%
2026-06-01	22.19	22.55	0.35	1.58%	21.95	23.00	22551	5055	1.23%
2026-05-29	23.34	22.20	-1.19	-5.09%	22.07	23.34	32377	7298	1.77%
2026-05-28	23.15	23.39	0.24	1.04%	22.87	23.52	23331	5428	1.28%
2026-05-27	24.16	23.15	-1.05	-4.34%	22.90	24.46	30126	7085	1.65%
2026-05-26	25.69	24.20	-0.49	-1.98%	23.82	25.69	27779	6755	1.52%
2026-05-25	25.00	24.69	0.23	0.94%	24.43	26.39	35136	8897	1.92%
2026-05-22	24.98	24.46	-0.29	-1.17%	24.25	25.25	27498	6763	1.50%
2026-05-21	25.89	24.75	-1.00	-3.88%	24.75	25.98	16219	4116	0.89%
2026-05-20	26.50	25.75	-0.56	-2.13%	25.56	26.50	16810	4333	0.92%
2026-05-19	25.99	26.31	0.49	1.90%	25.60	26.36	21334	5565	1.17%
2026-05-18	26.38	25.82	-0.56	-2.12%	25.61	26.38	21258	5498	1.16%
2026-05-15	26.10	26.38	0.10	0.38%	25.92	27.20	28200	7484	1.54%
2026-05-14	27.08	26.28	-0.81	-2.99%	26.24	27.08	27901	7389	1.53%
2026-05-13	27.19	27.09	0.09	0.33%	26.58	27.30	32985	8888	1.80%