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
2026-05-07	26.81	27.87	1.08	4.03%	26.43	28.00	49582	13628	2.71%
2026-05-06	27.60	26.79	-0.82	-2.97%	26.39	27.78	55715	14899	3.05%
2026-04-30	27.46	27.61	0.02	0.07%	27.00	27.99	31545	8673	1.73%
2026-04-29	27.27	27.59	-0.52	-1.85%	26.01	28.10	42291	11531	2.31%
2026-04-28	28.30	28.11	-0.30	-1.06%	27.80	28.49	22584	6332	1.23%
2026-04-27	28.38	28.41	0.04	0.14%	27.88	28.88	30533	8636	1.67%
2026-04-24	28.80	28.37	-0.44	-1.53%	27.93	28.88	21524	6121	1.18%
2026-04-23	29.50	28.81	-0.68	-2.31%	28.63	29.67	30182	8760	1.65%
2026-04-22	29.42	29.49	0.04	0.14%	29.29	29.88	34076	10077	1.86%
2026-04-21	28.69	29.45	0.77	2.68%	28.32	29.75	41664	12153	2.28%
2026-04-20	28.37	28.68	0.32	1.13%	28.00	29.10	30250	8636	1.65%
2026-04-17	28.41	28.36	0.00	0.00%	28.08	28.58	21211	6002	1.16%
2026-04-16	28.17	28.36	0.54	1.94%	27.78	28.65	41786	11837	2.28%
2026-04-15	28.33	27.82	-0.48	-1.70%	27.66	28.43	24736	6901	1.35%
2026-04-14	27.55	28.30	0.86	3.13%	27.30	28.77	40747	11520	2.23%
2026-04-13	27.71	27.44	-0.27	-0.97%	27.00	27.71	22664	6172	1.24%
2026-04-10	27.95	27.71	-0.25	-0.89%	27.67	28.30	25707	7195	1.41%
2026-04-09	28.00	27.96	-0.11	-0.39%	27.55	28.13	25585	7131	1.40%
2026-04-08	27.52	28.07	0.69	2.52%	27.50	28.49	58315	16350	3.19%
2026-04-07	26.74	27.38	0.64	2.39%	26.46	27.76	55028	15078	3.01%
2026-04-03	26.55	26.74	0.26	0.98%	25.95	26.78	23199	6127	1.27%
2026-04-02	26.57	26.48	-0.27	-1.01%	26.13	26.81	20918	5543	1.14%
2026-04-01	26.43	26.75	0.80	3.08%	25.89	26.80	36431	9622	1.99%
2026-03-31	26.75	25.95	-0.95	-3.53%	25.90	26.87	33487	8806	1.83%
2026-03-30	25.46	26.90	1.38	5.41%	24.91	27.27	52294	13838	2.86%
2026-03-27	24.36	25.52	0.70	2.82%	24.36	25.91	28981	7358	1.58%
2026-03-26	24.85	24.82	-0.02	-0.08%	24.71	25.34	17696	4419	0.97%
2026-03-25	25.61	24.84	0.24	0.98%	24.12	25.61	28560	7113	1.56%
2026-03-24	24.58	24.60	0.65	2.71%	23.80	24.76	27479	6635	1.50%
2026-03-23	24.80	23.95	-1.24	-4.92%	23.80	25.48	39201	9610	2.14%
2026-03-20	25.80	25.19	-0.61	-2.36%	25.11	26.20	22241	5674	1.22%
2026-03-19	26.50	25.80	-1.00	-3.73%	25.63	26.60	26416	6864	1.44%
2026-03-18	26.13	26.80	0.66	2.52%	26.06	26.90	27944	7396	1.53%
2026-03-17	26.25	26.14	-0.17	-0.65%	26.04	27.09	30686	8166	1.68%
2026-03-16	26.97	26.31	-0.69	-2.56%	26.12	27.00	31771	8398	1.74%
2026-03-13	25.72	27.00	1.19	4.61%	25.66	28.23	66775	18206	3.65%
2026-03-12	26.35	25.81	-0.54	-2.05%	25.55	26.39	19725	5101	1.08%
2026-03-11	26.62	26.35	-0.29	-1.09%	26.20	26.86	20604	5451	1.13%
2026-03-10	26.29	26.64	0.54	2.07%	26.23	26.80	17838	4747	0.98%
2026-03-09	26.81	26.10	-0.80	-2.97%	26.00	26.81	22333	5856	1.22%
2026-03-06	26.69	26.90	0.09	0.34%	26.20	27.25	22633	6103	1.24%
2026-03-05	26.49	26.81	0.79	3.04%	26.26	26.96	33503	8915	1.83%
2026-03-04	25.75	26.02	-0.23	-0.88%	25.72	26.32	20784	5410	1.14%
2026-03-03	27.21	26.25	-0.96	-3.53%	25.88	27.32	38760	10273	2.12%
2026-03-02	27.46	27.21	-0.63	-2.26%	27.01	27.99	30971	8483	1.69%
2026-02-27	28.07	27.84	-0.34	-1.21%	27.51	28.10	28507	7915	1.56%
2026-02-26	27.58	28.18	0.60	2.18%	27.38	28.30	35418	9871	1.94%
2026-02-25	27.40	27.58	0.11	0.40%	27.31	28.08	31834	8834	1.74%
2026-02-24	27.10	27.47	0.63	2.35%	26.63	27.53	34774	9437	1.90%
2026-02-13	26.88	26.84	-0.15	-0.56%	26.74	27.13	24808	6682	1.36%
2026-02-12	27.28	26.99	-0.38	-1.39%	26.85	27.49	39650	10743	2.17%
2026-02-11	27.60	27.37	-0.23	-0.83%	27.34	27.91	31868	8800	1.74%
2026-02-10	27.61	27.60	0.01	0.04%	27.29	27.76	26182	7212	1.43%
2026-02-09	27.75	27.59	-0.14	-0.50%	27.46	28.11	40462	11177	2.21%
2026-02-06	27.88	27.73	-0.30	-1.07%	27.61	28.17	30752	8575	1.68%
2026-02-05	28.31	28.03	-0.28	-0.99%	27.67	28.50	41486	11635	2.27%
2026-02-04	28.00	28.31	0.26	0.93%	27.69	28.50	39566	11142	2.16%
2026-02-03	28.11	28.05	0.29	1.04%	27.51	28.20	39904	11124	2.18%
2026-02-02	28.44	27.76	-0.87	-3.04%	27.68	28.57	47745	13407	2.61%
2026-01-30	29.06	28.63	-0.67	-2.29%	27.50	29.17	108180	30612	5.92%
2026-01-29	32.54	29.30	-3.25	-9.98%	29.30	32.58	101019	30589	5.52%
2026-01-28	32.66	32.55	-0.15	-0.46%	32.20	33.03	33026	10744	1.81%