壶化股份

003002
🏛️ 中国 →
23.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.08 24.17 23.94 24.13 190.3K
09:35 24.13 24.13 23.97 23.97 62.2K
09:40 23.98 23.98 23.87 23.90 81.5K
09:45 23.89 23.89 23.81 23.82 79.3K
09:50 23.82 23.87 23.80 23.84 101.6K
09:55 23.83 23.84 23.73 23.74 161.9K
10:00 23.74 23.75 23.67 23.75 89.0K
10:05 23.74 23.78 23.72 23.72 66.0K
10:10 23.71 23.74 23.70 23.71 180.5K
10:15 23.70 23.71 23.63 23.68 147.0K
10:20 23.68 23.70 23.67 23.67 31.2K
10:25 23.68 23.68 23.61 23.64 149.4K
10:30 23.64 23.72 23.64 23.67 30.9K
10:35 23.68 23.74 23.68 23.71 32.6K
10:40 23.68 23.69 23.65 23.66 43.1K
10:45 23.68 23.70 23.68 23.69 7.5K
10:50 23.70 23.70 23.68 23.68 24.6K
10:55 23.69 23.69 23.68 23.68 22.0K
11:00 23.69 23.73 23.67 23.70 32.0K
11:05 23.71 23.71 23.65 23.65 53.4K
11:10 23.65 23.65 23.62 23.62 32.1K
11:15 23.63 23.64 23.60 23.61 69.0K
11:20 23.60 23.68 23.60 23.68 26.6K
11:25 23.67 23.67 23.61 23.66 11.6K
13:00 23.66 23.67 23.62 23.62 18.5K
13:05 23.62 23.64 23.61 23.64 13.4K
13:10 23.65 23.65 23.63 23.64 15.4K
13:15 23.64 23.64 23.61 23.61 28.1K
13:20 23.61 23.62 23.59 23.59 60.3K
13:25 23.59 23.60 23.55 23.55 58.8K
13:30 23.55 23.55 23.52 23.53 63.8K
13:35 23.53 23.54 23.51 23.52 49.3K
13:40 23.53 23.53 23.51 23.52 67.7K
13:45 23.52 23.57 23.52 23.53 53.9K
13:50 23.53 23.58 23.51 23.51 87.0K
13:55 23.52 23.52 23.50 23.50 62.1K
14:00 23.50 23.51 23.48 23.48 150.0K
14:05 23.49 23.50 23.47 23.48 46.2K
14:10 23.50 23.53 23.50 23.52 27.7K
14:15 23.51 23.51 23.49 23.50 26.4K
14:20 23.50 23.60 23.50 23.60 38.4K
14:25 23.62 23.62 23.60 23.61 8.1K
14:30 23.61 23.63 23.57 23.61 70.2K
14:35 23.61 23.62 23.56 23.59 26.6K
14:40 23.60 23.63 23.59 23.60 24.5K
14:45 23.61 23.62 23.59 23.60 24.8K
14:50 23.59 23.60 23.57 23.58 70.7K
14:55 23.58 23.59 23.57 23.57 54.1K
15:40 23.58 23.58 23.58 23.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.06 23.16 22.72 23.10 2.0M
2025-09-26 23.07 23.30 22.87 23.06 2.4M
2025-09-25 23.59 23.59 22.99 23.00 2.7M
2025-09-24 23.21 23.59 23.12 23.54 1.6M
2025-09-23 23.56 23.60 22.90 23.34 3.1M
2025-09-22 24.07 24.50 23.47 23.58 2.9M
2025-09-19 24.01 24.15 23.71 24.00 2.5M
2025-09-18 24.19 24.55 23.77 23.92 4.9M
2025-09-17 24.11 24.35 24.08 24.16 2.3M
2025-09-16 24.26 24.33 23.97 24.12 2.2M
2025-09-15 24.71 24.73 24.25 24.27 2.1M
2025-09-12 24.40 24.70 24.13 24.56 3.6M
2025-09-11 24.00 24.25 23.84 24.25 2.4M
2025-09-10 24.05 24.28 23.91 24.02 1.7M
2025-09-09 24.35 24.38 23.94 24.02 2.8M
2025-09-08 24.11 24.38 23.73 24.37 3.8M
2025-09-05 23.78 24.09 23.60 24.01 3.6M
2025-09-04 24.05 24.18 23.47 23.74 4.3M
2025-09-03 24.88 24.91 24.01 24.05 3.6M
2025-09-02 25.20 25.28 24.61 24.72 3.9M
2025-09-01 25.22 25.28 25.03 25.17 3.8M
2025-08-29 25.15 25.74 25.12 25.22 3.6M
2025-08-28 25.22 25.64 24.57 25.19 6.2M
2025-08-27 26.34 26.46 25.49 25.51 6.3M
2025-08-26 26.22 26.52 26.02 26.33 4.9M
2025-08-25 26.41 26.50 26.05 26.12 6.5M
2025-08-22 26.80 26.80 26.27 26.40 6.5M
2025-08-21 26.09 26.83 25.93 26.80 12.6M
2025-08-20 25.46 25.97 25.30 25.90 6.9M
2025-08-19 25.47 25.70 25.45 25.52 4.3M
2025-08-18 25.37 25.56 25.30 25.46 4.6M
2025-08-15 25.06 25.47 24.85 25.38 4.7M
2025-08-14 25.64 25.65 25.05 25.07 5.7M
2025-08-13 25.71 25.84 25.39 25.65 6.0M
2025-08-12 26.08 26.08 25.69 25.71 5.3M
2025-08-11 26.07 26.07 25.81 26.05 6.3M
2025-08-08 25.75 26.30 25.36 26.10 9.9M
2025-08-07 26.11 26.24 25.80 25.83 6.4M
2025-08-06 25.90 26.28 25.75 26.22 6.0M
2025-08-05 25.90 26.05 25.73 25.98 4.8M
2025-08-04 26.00 26.37 25.81 25.90 8.1M
2025-08-01 26.10 26.55 26.10 26.20 5.5M
2025-07-31 26.90 26.92 26.20 26.20 10.0M
2025-07-30 27.70 27.86 27.02 27.13 13.1M
2025-07-29 27.90 28.54 26.89 28.32 21.3M
2025-07-28 27.64 28.07 27.42 27.78 14.1M
2025-07-25 30.60 30.80 28.21 28.23 29.3M
2025-07-24 32.88 34.35 31.15 31.34 38.1M
2025-07-23 34.61 34.61 33.22 34.61 25.1M
2025-07-22 30.99 31.46 30.15 31.46 10.0M
2025-07-21 28.60 28.60 28.18 28.60 14.6M
2025-07-18 26.85 27.25 25.85 26.00 5.5M
2025-07-17 27.10 27.29 26.40 26.85 3.2M
2025-07-16 26.75 27.37 26.56 27.01 2.4M
2025-07-15 26.46 27.12 26.35 26.87 2.3M
2025-07-14 27.76 28.03 26.71 26.73 4.3M
2025-07-11 27.38 27.75 26.82 27.75 2.9M
2025-07-10 27.44 27.80 27.35 27.37 2.5M
2025-07-09 28.00 28.25 27.22 27.40 3.9M
2025-07-08 27.32 28.94 27.21 28.14 7.4M
2025-07-07 26.65 27.30 26.63 27.10 2.5M
2025-07-04 28.54 28.70 27.17 27.55 4.1M
2025-07-03 28.60 28.60 28.14 28.40 1.9M
2025-07-02 28.50 28.77 27.80 28.68 3.5M
2025-07-01 28.13 28.90 27.70 28.52 3.7M
2025-06-30 27.99 28.38 27.70 28.14 2.4M
2025-06-27 28.57 28.82 27.87 28.00 4.1M
2025-06-26 27.18 29.00 27.00 28.58 8.2M
2025-06-25 27.23 27.47 26.97 27.18 2.5M
2025-06-24 26.19 27.14 25.86 27.13 3.1M
2025-06-23 25.69 26.29 25.36 26.19 2.3M
2025-06-20 26.08 26.46 25.78 25.79 2.0M
2025-06-19 26.21 26.59 25.80 26.12 2.0M
2025-06-18 26.85 26.85 25.95 26.21 2.8M
2025-06-17 26.94 27.44 26.72 26.90 2.6M
2025-06-16 26.88 27.46 26.41 26.94 2.9M
2025-06-13 26.72 27.06 26.20 26.88 3.1M
2025-06-12 26.54 27.09 26.52 26.78 1.8M
2025-06-11 26.74 26.83 26.28 26.80 2.9M
2025-06-10 27.19 27.33 26.13 26.61 4.5M
2025-06-09 27.77 28.00 27.02 27.29 4.3M
2025-06-06 26.66 28.31 26.66 27.79 8.1M
2025-06-05 26.70 27.16 26.49 26.82 2.6M
2025-06-04 27.00 27.38 26.40 26.70 3.1M
2025-06-03 26.41 27.28 26.21 26.93 2.8M
2025-05-30 26.69 26.99 25.93 26.82 3.3M
2025-05-29 26.09 26.78 26.09 26.74 3.3M
2025-05-28 25.75 26.80 25.75 26.15 2.5M
2025-05-27 25.96 26.02 25.43 25.75 1.4M
2025-05-26 25.74 26.05 25.41 25.80 2.4M
2025-05-23 26.44 26.65 25.70 25.70 1.9M
2025-05-22 26.52 27.36 26.44 26.51 2.2M
2025-05-21 26.60 27.17 26.22 26.68 2.8M
2025-05-20 26.63 26.84 26.23 26.59 2.1M
2025-05-19 26.77 27.00 26.30 26.63 1.5M
2025-05-16 26.60 27.10 26.50 26.83 1.4M
2025-05-15 27.22 27.49 26.60 26.67 2.4M
2025-05-14 27.52 27.98 27.30 27.43 1.7M
2025-05-13 28.28 28.28 27.24 27.79 2.9M
2025-05-12 27.70 28.49 27.57 28.16 4.0M
2025-05-09 27.88 27.95 27.12 27.70 2.7M
2025-05-08 28.00 28.11 27.50 27.98 2.4M
2025-05-07 28.26 28.49 27.47 27.80 4.6M
2025-05-06 26.53 28.25 26.21 28.25 5.2M
2025-04-30 26.00 26.70 25.59 26.53 3.7M
2025-04-29 25.85 26.45 25.58 25.84 2.8M
2025-04-28 26.44 26.59 25.40 25.60 3.1M
2025-04-25 26.94 27.00 25.86 26.47 3.5M
2025-04-24 26.30 27.60 26.01 27.00 5.5M
2025-04-23 25.15 26.80 25.05 26.30 4.5M
2025-04-22 24.90 25.56 24.73 25.30 2.2M
2025-04-21 24.77 25.44 24.73 25.14 4.5M
2025-04-18 23.68 25.40 23.25 25.02 4.4M
2025-04-17 23.97 24.20 23.38 23.68 1.3M
2025-04-16 24.60 24.60 23.50 23.98 1.5M
2025-04-15 24.70 24.70 24.05 24.36 1.0M
2025-04-14 24.07 24.63 23.89 24.46 1.9M
2025-04-11 23.26 23.99 22.91 23.90 2.5M
2025-04-10 23.30 23.90 22.91 23.27 3.6M
2025-04-09 21.39 23.49 20.01 23.35 4.5M
2025-04-08 21.43 21.70 19.81 21.55 4.7M
2025-04-07 23.13 23.13 21.47 21.47 2.3M
2025-04-03 23.80 24.27 23.46 23.86 1.4M
2025-04-02 24.18 24.40 23.61 24.06 1.0M
2025-04-01 23.65 24.53 23.34 23.97 2.7M
2025-03-31 23.98 24.00 23.02 23.65 1.5M
2025-03-28 24.48 24.57 23.75 23.98 2.3M
2025-03-27 25.05 25.18 24.20 24.49 2.0M
2025-03-26 24.59 25.09 24.52 24.87 1.3M
2025-03-25 25.37 25.37 24.44 24.63 1.2M
2025-03-24 25.72 25.98 24.38 24.95 2.9M
2025-03-21 26.78 27.00 25.53 25.59 3.5M
2025-03-20 26.11 27.15 25.81 26.77 4.3M
2025-03-19 26.10 26.56 25.80 26.17 2.9M
2025-03-18 26.52 27.00 25.74 26.08 3.6M
2025-03-17 26.16 26.72 25.49 26.51 4.5M
2025-03-14 26.26 26.70 25.90 26.18 2.9M
2025-03-13 26.08 26.80 26.08 26.26 4.1M
2025-03-12 24.87 26.89 24.87 26.31 7.2M
2025-03-11 24.52 24.92 24.00 24.86 3.8M
2025-03-10 25.12 25.69 24.60 24.92 3.9M
2025-03-07 24.80 25.66 24.26 25.25 7.1M
2025-03-06 24.63 24.66 23.83 24.02 2.5M
2025-03-05 24.07 24.66 23.63 24.39 2.7M
2025-03-04 23.27 24.20 23.27 24.06 2.5M
2025-03-03 24.00 24.48 23.26 23.81 3.1M
2025-02-28 23.79 24.13 22.99 23.10 2.4M
2025-02-27 24.10 24.56 23.50 23.95 2.5M
2025-02-26 24.60 25.25 23.90 24.10 5.3M
2025-02-25 23.17 25.00 23.17 24.58 7.7M
2025-02-24 22.88 23.55 22.56 23.26 3.4M
2025-02-21 23.17 23.40 22.54 22.88 3.5M
2025-02-20 22.37 23.41 22.27 23.17 5.9M
2025-02-19 22.13 22.81 21.31 22.37 4.4M
2025-02-18 22.44 22.98 22.00 22.04 3.8M
2025-02-17 21.58 22.73 20.92 22.44 6.5M
2025-02-14 21.89 21.89 21.17 21.17 2.6M
2025-02-13 22.00 22.96 21.71 21.86 4.1M
2025-02-12 22.54 22.86 21.79 21.98 4.1M
2025-02-11 22.97 23.02 22.51 22.66 2.0M
2025-02-10 23.04 23.25 22.52 23.00 1.9M
2025-02-07 23.48 23.98 22.75 23.04 3.3M
2025-02-06 22.49 23.62 22.13 23.48 3.3M
2025-02-05 22.98 22.98 22.31 22.51 1.8M
2025-01-27 22.96 23.59 22.75 22.95 2.0M
2025-01-24 23.08 23.59 22.81 22.82 1.8M
2025-01-23 23.87 23.88 23.15 23.44 1.8M
2025-01-22 24.04 24.24 23.50 23.63 1.6M
2025-01-21 24.18 24.38 23.40 24.08 2.3M
2025-01-20 23.73 24.16 23.36 24.05 2.6M
2025-01-17 22.67 23.96 22.58 23.73 3.8M
2025-01-16 23.11 23.25 22.60 22.79 1.9M
2025-01-15 23.46 23.84 23.01 23.09 1.7M
2025-01-14 23.55 23.78 23.17 23.63 2.5M
2025-01-13 22.80 23.68 22.19 23.43 3.9M
2025-01-10 23.18 23.80 22.42 22.59 3.5M
2025-01-09 22.51 23.15 22.23 23.08 2.4M
2025-01-08 23.00 23.58 22.10 22.60 3.9M
2025-01-07 22.18 23.19 22.03 23.00 3.3M
2025-01-06 21.86 22.76 21.20 22.18 4.6M
2025-01-03 21.49 21.99 20.80 21.75 4.9M
2025-01-02 22.54 22.82 21.00 21.46 3.3M