壶化股份（003002）历史行情

以下为壶化股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.540	15.500	15.550	15.040	-0.040	-0.257%	3.48万	0.00亿	0.000%
2026-10-08	15.610	15.540	15.950	15.440	-0.070	-0.448%	3.50万	0.00亿	0.000%
2026-10-07	15.900	15.610	16.290	15.560	-0.270	-1.700%	470.24万	0.75亿	2.570%
2026-10-06	15.900	15.610	16.290	15.560	-0.270	-1.700%	470.24万	0.75亿	2.570%
2026-10-05	15.900	15.610	16.290	15.560	-0.270	-1.700%	470.24万	0.75亿	2.570%
2026-10-02	15.900	15.610	16.290	15.560	-0.270	-1.700%	470.24万	0.75亿	2.570%
2026-10-01	15.900	15.610	16.290	15.560	-0.270	-1.700%	470.24万	0.75亿	2.570%
2026-09-30	15.900	15.610	16.290	15.560	-0.270	-1.700%	4.70万	0.00亿	0.000%
2026-09-29	15.480	15.880	15.900	15.350	0.340	2.188%	4.76万	0.00亿	0.000%
2026-09-28	15.380	15.540	15.670	14.920	0.140	0.909%	6.52万	0.00亿	0.000%
2026-09-27	15.700	15.400	15.870	15.350	-0.430	-2.716%	426.07万	0.66亿	2.329%
2026-09-24	15.700	15.400	15.870	15.350	-0.430	-2.716%	4.26万	0.00亿	0.000%
2026-09-23	16.590	15.830	16.590	15.800	-0.780	-4.696%	8.08万	0.00亿	0.000%
2026-09-22	16.800	16.610	17.060	16.580	-0.150	-0.895%	6.91万	0.00亿	0.000%
2026-09-21	16.240	16.760	17.180	16.000	0.450	2.759%	8.09万	0.00亿	0.000%
2026-09-18	16.330	16.310	16.900	16.200	0.060	0.369%	7.79万	0.00亿	0.000%
2026-09-17	16.650	16.250	16.780	16.120	-0.590	-3.504%	8.82万	0.00亿	0.000%
2026-09-16	17.520	16.840	18.200	16.660	-1.250	-6.910%	12.66万	0.00亿	0.000%
2026-09-15	19.750	18.090	19.970	18.090	-2.010	-10.000%	14.96万	0.00亿	0.000%
2026-09-14	20.200	20.100	21.400	19.560	-0.310	-1.519%	15.86万	0.00亿	0.000%
2026-09-11	19.020	20.410	21.000	18.830	0.850	4.346%	17.54万	0.00亿	0.000%
2026-09-10	18.250	19.560	20.310	17.680	1.090	5.901%	17.88万	0.00亿	0.000%
2026-09-09	19.090	18.470	19.170	18.290	-0.720	-3.752%	13.97万	0.00亿	0.000%
2026-09-08	17.420	19.190	19.360	17.400	1.590	9.034%	19.29万	0.00亿	0.000%
2026-09-07	17.420	17.600	18.000	17.010	-0.080	-0.452%	13.14万	0.00亿	0.000%
2026-09-04	16.630	17.680	18.270	16.630	1.070	6.442%	12.57万	0.00亿	0.000%
2026-09-03	16.800	16.610	17.120	16.480	-0.190	-1.131%	3.52万	0.00亿	0.000%
2026-09-02	16.660	16.800	16.960	16.320	-0.010	-0.059%	2.62万	0.00亿	0.000%
2026-09-01	16.610	16.810	16.980	16.450	0.370	2.251%	3.13万	0.00亿	0.000%
2026-08-31	16.430	16.440	17.090	16.320	-0.260	-1.557%	3.16万	0.00亿	0.000%
2026-08-28	16.680	16.700	16.890	16.480	0.020	0.120%	2.18万	0.00亿	0.000%
2026-08-27	16.310	16.680	16.730	16.210	0.300	1.832%	2.05万	0.00亿	0.000%
2026-08-26	16.710	16.380	16.730	16.350	-0.280	-1.681%	2.04万	0.00亿	0.000%
2026-08-25	16.350	16.660	16.740	16.160	0.200	1.215%	1.83万	0.00亿	0.000%
2026-08-24	16.430	16.460	16.580	16.000	0.010	0.061%	2.38万	0.00亿	0.000%
2026-08-21	15.910	16.450	16.550	15.800	0.350	2.174%	2.79万	0.00亿	0.000%
2026-08-20	16.030	16.100	16.330	15.900	-0.270	-1.649%	3.42万	0.00亿	0.000%
2026-08-19	17.100	16.370	17.100	16.300	-0.750	-4.381%	4.03万	0.00亿	0.000%
2026-08-18	17.000	17.120	17.300	16.760	0.110	0.647%	2.28万	0.00亿	0.000%
2026-08-17	16.500	17.010	17.080	16.100	0.560	3.404%	4.34万	0.00亿	0.000%
2026-08-14	16.660	16.450	16.750	16.280	-0.080	-0.484%	2.23万	0.00亿	0.000%
2026-08-13	17.120	16.530	17.150	16.520	-0.480	-2.822%	2.47万	0.00亿	0.000%
2026-08-12	16.850	17.010	17.180	16.780	0.150	0.890%	2.11万	0.00亿	0.000%
2026-08-11	17.250	16.860	17.250	16.670	-0.210	-1.230%	2.51万	0.00亿	0.000%
2026-08-10	16.730	17.070	17.070	16.280	0.350	2.093%	3.77万	0.00亿	0.000%
2026-08-07	17.100	16.720	17.400	16.600	-0.150	-0.889%	4.43万	0.00亿	0.000%
2026-08-06	16.780	16.870	16.870	16.480	0.170	1.018%	2.60万	0.00亿	0.000%
2026-08-05	16.290	16.700	16.760	16.280	0.420	2.580%	3.70万	0.00亿	0.000%
2026-08-04	16.450	16.280	16.620	16.120	-0.160	-0.973%	2.97万	0.00亿	0.000%
2026-08-03	15.830	16.440	16.440	15.800	0.560	3.526%	3.01万	0.00亿	0.000%
2026-07-31	15.880	15.880	16.060	15.510	0.320	2.057%	2.03万	0.00亿	0.000%
2026-07-30	15.600	15.560	16.050	15.460	-0.150	-0.955%	2.74万	0.00亿	0.000%
2026-07-29	15.200	15.710	15.820	15.200	0.520	3.423%	3.17万	0.00亿	0.000%
2026-07-28	15.030	15.190	15.480	15.010	0.010	0.066%	2.60万	0.00亿	0.000%
2026-07-27	15.000	15.180	15.690	14.700	0.170	1.133%	4.74万	0.00亿	0.000%
2026-07-24	15.370	15.010	15.530	14.990	-0.440	-2.848%	2.19万	0.00亿	0.000%
2026-07-23	14.470	15.450	15.480	14.220	0.960	6.625%	4.13万	0.00亿	0.000%
2026-07-22	14.980	14.490	15.170	14.300	-0.520	-3.464%	4.88万	0.00亿	0.000%
2026-07-21	15.580	15.010	15.670	14.850	-0.560	-3.597%	4.25万	0.00亿	0.000%
2026-07-20	15.940	15.570	16.410	15.310	-0.410	-2.566%	2.50万	0.00亿	0.000%
2026-07-17	16.900	15.980	17.080	15.800	-0.910	-5.388%	2.63万	0.00亿	0.000%
2026-07-16	16.630	16.890	17.150	16.430	0.240	1.441%	2.19万	0.00亿	0.000%
2026-07-15	16.210	16.650	16.870	15.970	0.430	2.651%	2.36万	0.00亿	0.000%
2026-07-14	15.960	16.220	16.240	15.740	0.100	0.620%	2.34万	0.00亿	0.000%
2026-07-13	16.660	16.120	16.810	15.900	-0.700	-4.162%	1.86万	0.00亿	0.000%
2026-07-10	16.440	16.820	17.200	16.440	0.210	1.264%	2.13万	0.00亿	0.000%
2026-07-09	17.200	16.610	17.200	16.460	-0.480	-2.809%	3.18万	0.00亿	0.000%
2026-07-08	17.160	17.090	17.440	16.660	-0.110	-0.640%	1.76万	0.00亿	0.000%
2026-07-07	17.800	17.200	17.850	17.060	-0.500	-2.825%	1.62万	0.00亿	0.000%
2026-07-06	18.100	17.700	18.300	17.640	-0.360	-1.993%	2.69万	0.00亿	0.000%
2026-07-03	17.710	18.060	18.770	17.600	0.440	2.497%	3.61万	0.00亿	0.000%
2026-07-02	17.980	17.620	18.000	17.500	-0.160	-0.900%	3.01万	0.00亿	0.000%
2026-07-01	17.510	17.780	17.960	17.440	0.390	2.243%	3.04万	0.00亿	0.000%
2026-06-30	17.660	17.390	17.660	17.210	-0.110	-0.629%	3.32万	0.00亿	0.000%
2026-06-29	17.930	17.500	17.930	17.000	-0.430	-2.398%	3.78万	0.00亿	0.000%
2026-06-26	18.500	17.930	18.500	17.610	-0.570	-3.081%	4.01万	0.00亿	0.000%
2026-06-25	19.490	18.500	19.600	18.470	-1.070	-5.468%	3.21万	0.00亿	0.000%
2026-06-24	20.220	19.570	20.320	18.990	-0.650	-3.215%	4.14万	0.00亿	0.000%
2026-06-23	20.450	20.220	20.820	20.160	-0.190	-0.931%	2.82万	0.00亿	0.000%
2026-06-22	21.300	20.410	21.310	20.240	-0.900	-4.223%	3.13万	0.00亿	0.000%
2026-06-18	21.150	21.310	21.500	20.520	0.380	1.816%	3.21万	0.00亿	0.000%
2026-06-17	21.220	20.930	22.090	20.880	-0.460	-2.151%	4.05万	0.00亿	0.000%
2026-06-16	20.710	21.390	21.650	20.000	0.740	3.584%	4.21万	0.00亿	0.000%
2026-06-15	20.940	20.650	21.260	20.500	-0.310	-1.479%	2.64万	0.00亿	0.000%
2026-06-12	21.160	20.960	21.450	20.780	-0.010	-0.048%	2.74万	0.00亿	0.000%
2026-06-11	21.350	20.970	21.590	20.780	-0.530	-2.465%	2.70万	0.00亿	0.000%
2026-06-10	21.500	21.500	21.990	21.080	-0.030	-0.139%	2.41万	0.00亿	0.000%
2026-06-09	21.640	21.530	21.640	20.910	0.190	0.890%	2.74万	0.00亿	0.000%
2026-06-08	22.000	21.340	22.160	21.100	-1.010	-4.519%	2.35万	0.00亿	0.000%
2026-06-05	22.220	22.350	23.050	21.880	0.390	1.776%	3.03万	0.00亿	0.000%
2026-06-04	22.490	21.960	22.720	21.780	-0.720	-3.175%	2.23万	0.00亿	0.000%
2026-06-03	21.810	22.680	23.080	21.730	0.860	3.941%	3.11万	0.00亿	0.000%
2026-06-02	22.300	21.820	22.300	21.460	-0.530	-2.371%	2.47万	0.00亿	0.000%
2026-06-01	21.990	22.350	22.800	21.750	0.350	1.591%	2.26万	0.00亿	0.000%
2026-05-29	23.140	22.000	23.140	21.870	-1.190	-5.132%	3.24万	0.00亿	0.000%
2026-05-28	22.950	23.190	23.320	22.670	0.240	1.046%	2.33万	0.00亿	0.000%
2026-05-27	23.960	22.950	24.260	22.700	-1.050	-4.375%	3.01万	0.00亿	0.000%
2026-05-26	25.490	24.000	25.490	23.620	-0.490	-2.001%	2.78万	0.00亿	0.000%
2026-05-25	24.800	24.490	26.190	24.230	0.230	0.948%	3.51万	0.00亿	0.000%
2026-05-22	24.780	24.260	25.050	24.050	-0.290	-1.181%	2.75万	0.00亿	0.000%
2026-05-21	25.690	24.550	25.780	24.550	-1.000	-3.914%	1.62万	0.00亿	0.000%
2026-05-20	26.300	25.550	26.300	25.360	-0.560	-2.145%	1.68万	0.00亿	0.000%
2026-05-19	25.790	26.110	26.160	25.400	0.490	1.913%	2.13万	0.00亿	0.000%
2026-05-18	26.180	25.620	26.180	25.410	-0.560	-2.139%	2.13万	0.00亿	0.000%
2026-05-15	25.900	26.180	27.000	25.720	0.100	0.383%	2.82万	0.00亿	0.000%
2026-05-14	26.880	26.080	26.880	26.040	-0.810	-3.012%	2.79万	0.00亿	0.000%
2026-05-13	26.990	26.890	27.100	26.380	0.090	0.336%	3.30万	0.00亿	0.000%
2026-05-12	27.400	26.800	27.600	26.450	-0.650	-2.368%	2.77万	0.00亿	0.000%
2026-05-11	27.380	27.450	27.790	27.170	0.050	0.182%	3.09万	0.00亿	0.000%
2026-05-08	27.560	27.400	27.820	27.120	-0.270	-0.976%	2.75万	0.00亿	0.000%
2026-05-07	26.610	27.670	27.800	26.230	1.080	4.062%	4.96万	0.00亿	0.000%
2026-05-06	27.400	26.590	27.580	26.190	-0.820	-2.992%	5.57万	0.00亿	0.000%
2026-04-30	27.260	27.410	27.790	26.800	0.020	0.073%	3.15万	0.00亿	0.000%
2026-04-29	27.070	27.390	27.900	25.810	-0.520	-1.863%	4.23万	0.00亿	0.000%
2026-04-28	28.100	27.910	28.290	27.600	-0.300	-1.063%	2.26万	0.00亿	0.000%
2026-04-27	28.180	28.210	28.680	27.680	0.040	0.142%	3.05万	0.00亿	0.000%
2026-04-24	28.600	28.170	28.680	27.730	-0.440	-1.538%	2.15万	0.00亿	0.000%
2026-04-23	29.300	28.610	29.470	28.430	-0.680	-2.322%	3.02万	0.00亿	0.000%
2026-04-22	29.220	29.290	29.680	29.090	0.040	0.137%	3.41万	0.00亿	0.000%
2026-04-21	28.490	29.250	29.550	28.120	0.770	2.704%	4.17万	0.00亿	0.000%
2026-04-20	28.170	28.480	28.900	27.800	0.320	1.136%	3.03万	0.00亿	0.000%
2026-04-17	28.210	28.160	28.380	27.880	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-16	27.970	28.160	28.450	27.580	0.540	1.955%	4.18万	0.00亿	0.000%
2026-04-15	28.130	27.620	28.230	27.460	-0.480	-1.708%	2.47万	0.00亿	0.000%
2026-04-14	27.350	28.100	28.570	27.100	0.860	3.157%	4.07万	0.00亿	0.000%
2026-04-13	27.510	27.240	27.510	26.800	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-10	27.750	27.510	28.100	27.470	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-09	27.800	27.760	27.930	27.350	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-08	27.320	27.870	28.290	27.300	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-07	26.540	27.180	27.560	26.260	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-03	26.350	26.540	26.580	25.750	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-02	26.370	26.280	26.610	25.930	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-01	26.230	26.550	26.600	25.690	0.000	0.000%	3.64万	0.00亿	0.000%