壶化股份(003002)股票行情
壶化股份(003002)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 28.11 | 28.05 | 0.29 | 1.04% | 27.51 | 28.20 | 39904 | 11124.86 | 2.18% |
| 2026-02-02 | 28.44 | 27.76 | -0.87 | -3.04% | 27.68 | 28.57 | 47745 | 13407.64 | 2.61% |
| 2026-01-30 | 29.06 | 28.63 | -0.67 | -2.29% | 27.50 | 29.17 | 108180 | 30612.89 | 5.92% |
| 2026-01-29 | 32.54 | 29.30 | -3.25 | -9.98% | 29.30 | 32.58 | 101019 | 30589.67 | 5.52% |
| 2026-01-28 | 32.66 | 32.55 | -0.15 | -0.46% | 32.20 | 33.03 | 33026 | 10744.70 | 1.81% |
| 2026-01-27 | 32.68 | 32.70 | -0.14 | -0.43% | 32.43 | 33.40 | 29816 | 9768.30 | 1.63% |
| 2026-01-26 | 33.08 | 32.84 | -0.26 | -0.79% | 32.10 | 33.08 | 39029 | 12765.37 | 2.13% |
| 2026-01-23 | 32.80 | 33.10 | 0.21 | 0.64% | 32.00 | 33.49 | 48252 | 15785.66 | 2.64% |
| 2026-01-22 | 32.33 | 32.89 | 0.57 | 1.76% | 31.70 | 32.89 | 60710 | 19585.59 | 3.32% |
| 2026-01-21 | 29.63 | 32.32 | 2.40 | 8.02% | 29.63 | 32.49 | 113621 | 35890.98 | 6.21% |
| 2026-01-20 | 29.95 | 29.92 | -0.03 | -0.10% | 29.62 | 30.19 | 33960 | 10150.11 | 1.86% |
| 2026-01-19 | 29.83 | 29.95 | -0.02 | -0.07% | 29.67 | 30.12 | 31738 | 9478.43 | 1.74% |
| 2026-01-16 | 31.30 | 29.97 | -0.79 | -2.57% | 29.85 | 31.35 | 58195 | 17585.92 | 3.18% |
| 2026-01-15 | 29.02 | 30.76 | 1.41 | 4.80% | 29.01 | 30.99 | 92275 | 28052.21 | 5.05% |
| 2026-01-14 | 30.08 | 29.35 | -0.74 | -2.46% | 28.40 | 30.14 | 108011 | 31631.38 | 5.91% |
| 2026-01-13 | 30.01 | 30.09 | -0.04 | -0.13% | 29.90 | 30.63 | 47722 | 14442.17 | 2.61% |
| 2026-01-12 | 30.92 | 30.13 | -0.81 | -2.62% | 29.90 | 30.92 | 74562 | 22487.73 | 4.08% |
| 2026-01-09 | 31.60 | 30.94 | -0.88 | -2.77% | 29.92 | 31.78 | 111743 | 34436.67 | 6.11% |
| 2026-01-08 | 32.68 | 31.82 | -1.02 | -3.11% | 31.20 | 33.03 | 76966 | 24765.02 | 4.21% |
| 2026-01-07 | 32.71 | 32.84 | 0.74 | 2.31% | 32.34 | 33.50 | 62206 | 20579.35 | 3.40% |
| 2026-01-06 | 32.10 | 32.10 | 0.33 | 1.04% | 31.71 | 33.48 | 55857 | 18028.01 | 3.05% |
| 2026-01-05 | 32.35 | 31.77 | -0.60 | -1.85% | 31.20 | 32.35 | 57224 | 18131.82 | 3.13% |
| 2025-12-31 | 31.98 | 32.37 | 0.37 | 1.16% | 31.50 | 33.00 | 60576 | 19611.00 | 3.31% |
| 2025-12-30 | 32.20 | 32.00 | -0.70 | -2.14% | 31.77 | 32.64 | 58747 | 18856.70 | 3.21% |
| 2025-12-29 | 31.15 | 32.70 | 1.81 | 5.86% | 31.01 | 33.26 | 139049 | 45089.00 | 7.60% |
| 2025-12-26 | 31.10 | 30.89 | -0.24 | -0.77% | 30.49 | 31.21 | 56073 | 17272.87 | 3.07% |
| 2025-12-25 | 30.88 | 31.13 | 0.54 | 1.77% | 30.18 | 31.25 | 42229 | 13030.65 | 2.31% |
| 2025-12-24 | 30.95 | 30.59 | -0.36 | -1.16% | 30.30 | 31.00 | 51145 | 15660.08 | 2.80% |
| 2025-12-23 | 31.10 | 30.95 | -1.03 | -3.22% | 30.77 | 31.98 | 88013 | 27569.72 | 4.81% |
| 2025-12-22 | 32.00 | 31.98 | 0.88 | 2.83% | 30.68 | 32.30 | 135608 | 42897.83 | 7.42% |
| 2025-12-19 | 29.52 | 31.10 | 1.58 | 5.35% | 29.33 | 31.44 | 85613 | 26157.76 | 4.68% |
| 2025-12-18 | 29.80 | 29.52 | -0.39 | -1.30% | 29.41 | 30.90 | 97584 | 29441.26 | 5.34% |
| 2025-12-17 | 29.45 | 29.91 | 0.38 | 1.29% | 29.10 | 30.38 | 60680 | 17976.56 | 3.32% |
| 2025-12-16 | 29.47 | 29.53 | -0.09 | -0.30% | 29.00 | 30.00 | 55243 | 16318.36 | 3.02% |
| 2025-12-15 | 29.51 | 29.62 | 0.19 | 0.65% | 28.88 | 30.00 | 54728 | 16185.69 | 2.99% |
| 2025-12-12 | 27.55 | 29.43 | 1.90 | 6.90% | 27.55 | 29.95 | 98692 | 28706.86 | 5.40% |
| 2025-12-11 | 27.97 | 27.53 | -0.43 | -1.54% | 27.49 | 28.26 | 32624 | 9073.47 | 1.78% |
| 2025-12-10 | 28.81 | 27.96 | -0.56 | -1.96% | 27.69 | 28.81 | 51125 | 14282.82 | 2.80% |
| 2025-12-09 | 29.25 | 28.52 | -0.63 | -2.16% | 28.28 | 29.38 | 47701 | 13670.36 | 2.61% |
| 2025-12-08 | 28.50 | 29.15 | 0.55 | 1.92% | 28.40 | 29.48 | 70259 | 20458.08 | 3.84% |
| 2025-12-05 | 27.69 | 28.60 | 0.73 | 2.62% | 27.35 | 29.10 | 69187 | 19636.72 | 3.78% |
| 2025-12-04 | 27.00 | 27.87 | 0.85 | 3.15% | 26.86 | 28.28 | 65051 | 18031.91 | 3.56% |
| 2025-12-03 | 26.75 | 27.02 | 0.27 | 1.01% | 26.14 | 27.31 | 38188 | 10229.60 | 2.09% |
| 2025-12-02 | 26.93 | 26.75 | -0.03 | -0.11% | 26.34 | 27.15 | 33004 | 8801.84 | 1.80% |
| 2025-12-01 | 26.04 | 26.78 | 0.29 | 1.09% | 26.04 | 27.35 | 38756 | 10419.33 | 2.12% |
| 2025-11-28 | 25.95 | 26.49 | 0.54 | 2.08% | 25.73 | 26.49 | 29014 | 7614.19 | 1.59% |
| 2025-11-27 | 25.90 | 25.95 | 0.24 | 0.93% | 25.65 | 26.15 | 28821 | 7488.62 | 1.58% |
| 2025-11-26 | 26.09 | 25.71 | -0.39 | -1.49% | 25.62 | 26.46 | 27808 | 7232.20 | 1.52% |
| 2025-11-25 | 25.45 | 26.10 | 0.73 | 2.88% | 25.32 | 26.30 | 43036 | 11113.64 | 2.35% |
| 2025-11-24 | 25.35 | 25.37 | 0.05 | 0.20% | 25.22 | 25.65 | 34310 | 8736.09 | 1.88% |
| 2025-11-21 | 26.48 | 25.32 | -1.27 | -4.78% | 24.62 | 26.48 | 76576 | 19509.73 | 4.19% |
| 2025-11-20 | 27.09 | 26.59 | -0.50 | -1.85% | 26.30 | 27.61 | 56096 | 15020.21 | 3.07% |
| 2025-11-19 | 27.97 | 27.09 | -0.90 | -3.22% | 26.69 | 28.27 | 74348 | 20349.06 | 4.07% |
| 2025-11-18 | 28.50 | 27.99 | -0.41 | -1.44% | 27.60 | 28.54 | 67137 | 18831.45 | 3.67% |
| 2025-11-17 | 28.65 | 28.40 | -0.28 | -0.98% | 28.16 | 28.80 | 48281 | 13734.76 | 2.64% |
| 2025-11-14 | 29.00 | 28.68 | -0.43 | -1.48% | 28.60 | 29.19 | 53830 | 15529.11 | 2.94% |
| 2025-11-13 | 29.03 | 29.11 | 0.08 | 0.28% | 28.81 | 29.85 | 85402 | 25038.23 | 4.67% |
| 2025-11-12 | 28.69 | 29.03 | 0.20 | 0.69% | 28.58 | 29.60 | 117110 | 34181.23 | 6.40% |
| 2025-11-11 | 27.42 | 28.83 | 1.86 | 6.90% | 26.98 | 29.23 | 161718 | 45918.94 | 8.84% |
| 2025-11-10 | 27.60 | 26.97 | -0.63 | -2.28% | 26.49 | 27.64 | 75100 | 20193.43 | 4.11% |
| 2025-11-07 | 27.70 | 27.60 | -0.09 | -0.33% | 27.30 | 27.98 | 61765 | 17030.42 | 3.38% |
| 2025-11-06 | 28.04 | 27.69 | -0.10 | -0.36% | 27.45 | 28.44 | 87239 | 24313.04 | 4.77% |
| 2025-11-05 | 27.30 | 27.79 | 0.07 | 0.25% | 27.01 | 28.08 | 68793 | 19049.63 | 3.76% |
| 2025-11-04 | 27.69 | 27.72 | -0.16 | -0.57% | 27.33 | 28.14 | 77157 | 21362.83 | 4.22% |
| 2025-11-03 | 27.01 | 27.88 | 0.82 | 3.03% | 26.50 | 27.88 | 109149 | 29869.02 | 5.97% |
| 2025-10-31 | 27.25 | 27.06 | -0.10 | -0.37% | 26.81 | 27.39 | 78498 | 21293.73 | 4.29% |
| 2025-10-30 | 26.62 | 27.16 | 0.38 | 1.42% | 26.31 | 27.16 | 100981 | 27090.40 | 5.52% |
| 2025-10-29 | 26.56 | 26.78 | -0.01 | -0.04% | 26.09 | 26.85 | 90635 | 24008.78 | 4.96% |
| 2025-10-28 | 25.26 | 26.79 | 1.16 | 4.53% | 25.00 | 26.95 | 164068 | 42762.77 | 8.97% |
| 2025-10-27 | 25.99 | 25.63 | -0.22 | -0.85% | 25.29 | 26.13 | 67438 | 17288.22 | 3.69% |
| 2025-10-24 | 25.83 | 25.85 | -0.12 | -0.46% | 25.52 | 25.95 | 45270 | 11642.77 | 2.48% |
| 2025-10-23 | 25.94 | 25.97 | -0.10 | -0.38% | 25.55 | 26.20 | 46541 | 12046.84 | 2.54% |
| 2025-10-22 | 25.14 | 26.07 | 0.93 | 3.70% | 24.95 | 26.25 | 88845 | 22954.03 | 4.86% |
| 2025-10-21 | 25.05 | 25.14 | 0.12 | 0.48% | 24.83 | 25.24 | 35288 | 8835.69 | 1.93% |
| 2025-10-20 | 24.90 | 25.02 | 0.34 | 1.38% | 24.85 | 25.37 | 35090 | 8793.33 | 1.92% |
| 2025-10-17 | 25.38 | 24.68 | -0.58 | -2.30% | 24.66 | 25.51 | 44228 | 11047.67 | 2.42% |
| 2025-10-16 | 26.26 | 25.26 | -1.00 | -3.81% | 25.19 | 26.29 | 74249 | 19042.67 | 4.06% |
| 2025-10-15 | 26.00 | 26.26 | 0.03 | 0.11% | 25.88 | 26.30 | 63035 | 16466.09 | 3.45% |
| 2025-10-14 | 25.83 | 26.23 | 0.41 | 1.59% | 25.73 | 26.93 | 115867 | 30583.30 | 6.34% |
| 2025-10-13 | 24.62 | 25.82 | -0.38 | -1.45% | 24.62 | 25.98 | 67317 | 17268.73 | 3.68% |
深证大盘股票行情在线 K线走势图
壶化股份(003002)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
