壶化股份(003002)股票信息
| 股票代码 | 003002 |
| 股票名称 | 壶化股份 |
| 最新价/元 | 16.70 |
| 涨跌额/元 | 1.30 |
| 涨跌幅/% | 8.44 |
| 买入/元 | 16.69 |
| 卖出/元 | 16.70 |
| 昨收/元 | 15.40 |
| 今开/元 | 15.90 |
| 最高/元 | 16.78 |
| 最低/元 | 15.43 |
| 成交量/手 | 96668.93 |
| 成交额/万 | 15563.02 |
| 股净值/元 | 16.37 |
| 市净率 | 2.59 |
| 总市值/万 | 334000.00 |
| 流通值/万 | 305400.42 |
| 换手率/% | 5.29 |
| 入市日期 | 2020-09-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
壶化股份(003002)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.90 | 16.70 | 1.30 | 8.44 | 96668.93 | 15563.02 | 5.29 |
| 2024-09-27 | 14.25 | 15.40 | 1.22 | 8.60 | 63826.00 | 9597.43 | 3.49 |
| 2024-09-26 | 14.06 | 14.18 | -0.03 | -0.21 | 40218.00 | 5707.48 | 2.20 |
| 2024-09-25 | 14.28 | 14.21 | -0.06 | -0.42 | 71433.81 | 10113.71 | 3.91 |
| 2024-09-24 | 13.71 | 14.27 | 0.57 | 4.16 | 49156.00 | 6901.06 | 2.69 |
| 2024-09-23 | 13.61 | 13.70 | 0.09 | 0.66 | 40243.60 | 5421.26 | 2.20 |
| 2024-09-20 | 13.50 | 13.61 | 0.06 | 0.44 | 44017.00 | 5966.51 | 2.41 |
| 2024-09-19 | 12.89 | 13.55 | 0.77 | 6.03 | 65866.27 | 8786.16 | 3.60 |
| 2024-09-18 | 12.40 | 12.78 | 0.33 | 2.65 | 41714.42 | 5310.21 | 2.28 |
| 2024-09-13 | 12.42 | 12.45 | 0.03 | 0.24 | 41837.42 | 5206.33 | 2.29 |
| 2024-09-12 | 12.59 | 12.42 | -0.11 | -0.88 | 54266.00 | 6859.63 | 2.97 |
| 2024-09-11 | 12.03 | 12.53 | 0.33 | 2.71 | 82284.19 | 10233.94 | 4.50 |
| 2024-09-10 | 11.53 | 12.20 | 0.62 | 5.35 | 101325.15 | 12146.10 | 5.54 |
| 2024-09-09 | 11.89 | 11.58 | -0.15 | -1.28 | 51869.00 | 6053.40 | 2.84 |
| 2024-09-06 | 11.50 | 11.73 | 0.13 | 1.12 | 111197.61 | 13228.76 | 6.08 |
| 2024-09-05 | 10.83 | 11.60 | 0.73 | 6.72 | 112611.85 | 12746.52 | 6.16 |
| 2024-09-04 | 10.26 | 10.87 | 0.51 | 4.92 | 74552.65 | 8056.08 | 4.08 |
| 2024-09-03 | 10.41 | 10.36 | -0.04 | -0.39 | 18360.60 | 1902.36 | 1.00 |
| 2024-09-02 | 10.59 | 10.40 | -0.23 | -2.16 | 22242.90 | 2330.11 | 1.22 |
| 2024-08-30 | 10.35 | 10.63 | -0.11 | -1.02 | 44970.00 | 4747.85 | 2.46 |
| 2024-08-29 | 10.07 | 10.74 | 0.67 | 6.65 | 49029.96 | 5171.68 | 2.68 |
| 2024-08-28 | 9.98 | 10.07 | 0.10 | 1.00 | 9979.42 | 1001.73 | 0.55 |
| 2024-08-27 | 10.01 | 9.97 | -0.06 | -0.60 | 11968.00 | 1195.02 | 0.65 |
| 2024-08-26 | 9.94 | 10.03 | 0.18 | 1.83 | 14302.08 | 1425.33 | 0.78 |
| 2024-08-23 | 9.91 | 9.85 | -0.11 | -1.10 | 12410.00 | 1220.35 | 0.68 |
| 2024-08-22 | 10.26 | 9.96 | -0.24 | -2.35 | 18186.00 | 1825.41 | 0.99 |
| 2024-08-21 | 10.22 | 10.20 | -0.02 | -0.20 | 15087.08 | 1542.05 | 0.83 |
| 2024-08-20 | 10.53 | 10.22 | -0.40 | -3.77 | 26743.08 | 2766.27 | 1.46 |
| 2024-08-19 | 10.41 | 10.62 | 0.11 | 1.05 | 36809.08 | 3876.37 | 2.01 |
| 2024-08-16 | 10.70 | 10.51 | -0.35 | -3.22 | 52940.08 | 5596.67 | 2.89 |
| 2024-08-15 | 10.90 | 10.86 | -0.35 | -3.12 | 75574.00 | 8275.77 | 4.13 |
| 2024-08-14 | 10.61 | 11.21 | 0.51 | 4.77 | 103160.50 | 11435.77 | 5.64 |
| 2024-08-13 | 10.17 | 10.70 | 0.48 | 4.70 | 60034.00 | 6401.95 | 3.28 |
| 2024-08-12 | 10.61 | 10.22 | -0.13 | -1.26 | 17119.00 | 1767.90 | 0.94 |
| 2024-08-09 | 10.43 | 10.35 | -0.05 | -0.48 | 18991.00 | 1979.90 | 1.04 |
| 2024-08-08 | 10.62 | 10.40 | -0.17 | -1.61 | 35015.00 | 3643.80 | 1.91 |
| 2024-08-07 | 10.18 | 10.57 | 0.39 | 3.83 | 58702.00 | 6253.96 | 3.21 |
| 2024-08-06 | 10.07 | 10.18 | 0.21 | 2.11 | 9898.00 | 1002.68 | 0.54 |
| 2024-08-05 | 10.10 | 9.97 | -0.21 | -2.06 | 11752.00 | 1190.58 | 0.64 |
| 2024-08-02 | 10.18 | 10.18 | -0.06 | -0.59 | 11007.00 | 1128.35 | 0.60 |
| 2024-08-01 | 10.33 | 10.24 | -0.08 | -0.78 | 13048.00 | 1340.04 | 0.71 |
| 2024-07-31 | 9.93 | 10.32 | 0.35 | 3.51 | 16496.00 | 1681.32 | 0.90 |
| 2024-07-30 | 10.02 | 9.97 | -0.04 | -0.40 | 11745.00 | 1169.37 | 0.64 |
| 2024-07-29 | 9.97 | 10.01 | 0.06 | 0.60 | 11559.00 | 1155.52 | 0.63 |
| 2024-07-26 | 9.73 | 9.95 | 0.18 | 1.84 | 8595.00 | 850.28 | 0.47 |
| 2024-07-25 | 9.55 | 9.77 | 0.17 | 1.77 | 11336.00 | 1097.36 | 0.62 |
| 2024-07-24 | 9.70 | 9.60 | -0.17 | -1.74 | 11034.00 | 1066.90 | 0.60 |
| 2024-07-23 | 10.09 | 9.77 | -0.26 | -2.59 | 12797.00 | 1269.85 | 0.70 |
| 2024-07-22 | 10.05 | 10.03 | -0.02 | -0.20 | 8174.00 | 817.43 | 0.45 |
| 2024-07-19 | 9.86 | 10.05 | 0.15 | 1.52 | 9254.00 | 923.85 | 0.51 |
| 2024-07-18 | 9.91 | 9.90 | -0.03 | -0.30 | 12606.00 | 1233.59 | 0.69 |
| 2024-07-17 | 10.10 | 9.93 | -0.16 | -1.59 | 13643.00 | 1356.81 | 0.75 |
| 2024-07-16 | 10.22 | 10.09 | -0.13 | -1.27 | 8812.00 | 889.79 | 0.48 |
| 2024-07-15 | 10.42 | 10.22 | -0.14 | -1.35 | 8514.00 | 871.48 | 0.47 |
| 2024-07-12 | 10.50 | 10.36 | -0.12 | -1.15 | 10878.00 | 1132.28 | 0.59 |
| 2024-07-11 | 10.34 | 10.48 | 0.29 | 2.85 | 15118.00 | 1572.44 | 0.83 |
| 2024-07-10 | 10.25 | 10.19 | -0.06 | -0.59 | 9462.00 | 970.30 | 0.52 |
| 2024-07-09 | 10.10 | 10.25 | 0.14 | 1.39 | 12707.00 | 1281.23 | 0.69 |
| 2024-07-08 | 10.34 | 10.11 | -0.27 | -2.60 | 12926.00 | 1318.64 | 0.71 |
| 2024-07-05 | 10.19 | 10.38 | 0.10 | 0.97 | 11592.00 | 1194.28 | 0.63 |
| 2024-07-04 | 10.72 | 10.28 | -0.44 | -4.10 | 17086.00 | 1788.14 | 0.93 |
| 2024-07-03 | 10.90 | 10.72 | -0.23 | -2.10 | 12665.00 | 1366.00 | 0.69 |
| 2024-07-02 | 11.01 | 10.95 | -0.10 | -0.91 | 11216.00 | 1233.95 | 0.61 |
| 2024-07-01 | 10.88 | 11.05 | 0.08 | 0.73 | 9151.08 | 1005.00 | 0.50 |
| 2024-06-28 | 10.80 | 10.97 | 0.16 | 1.48 | 20491.08 | 2255.78 | 1.12 |
| 2024-06-27 | 11.00 | 10.81 | -0.21 | -1.91 | 11606.00 | 1271.85 | 0.63 |
| 2024-06-26 | 10.71 | 11.02 | 0.30 | 2.80 | 13855.00 | 1505.61 | 0.76 |
| 2024-06-25 | 10.61 | 10.72 | 0.06 | 0.56 | 11244.00 | 1206.81 | 0.61 |
| 2024-06-24 | 11.15 | 10.66 | -0.53 | -4.74 | 23946.00 | 2586.44 | 1.31 |
| 2024-06-21 | 10.96 | 11.19 | 0.18 | 1.64 | 22723.00 | 2545.86 | 1.24 |
| 2024-06-20 | 11.22 | 11.01 | -0.25 | -2.22 | 17611.00 | 1955.97 | 0.96 |
| 2024-06-19 | 11.24 | 11.26 | 0.04 | 0.36 | 21519.00 | 2422.89 | 1.18 |
| 2024-06-18 | 10.95 | 11.22 | 0.21 | 1.91 | 17468.00 | 1943.45 | 0.96 |
| 2024-06-17 | 11.17 | 11.01 | -0.17 | -1.52 | 13695.00 | 1510.86 | 0.75 |
| 2024-06-14 | 11.07 | 11.18 | 0.07 | 0.63 | 13673.00 | 1521.50 | 0.75 |
| 2024-06-13 | 11.31 | 11.11 | -0.19 | -1.68 | 20466.00 | 2282.82 | 1.12 |
| 2024-06-12 | 11.14 | 11.30 | 0.12 | 1.07 | 16110.00 | 1815.45 | 0.88 |
| 2024-06-11 | 11.21 | 11.18 | -0.04 | -0.36 | 16514.00 | 1829.65 | 0.90 |
| 2024-06-07 | 11.11 | 11.22 | 0.24 | 2.19 | 23872.00 | 2679.84 | 1.31 |
| 2024-06-06 | 11.38 | 10.98 | -0.39 | -3.43 | 35779.00 | 3971.65 | 1.96 |
| 2024-06-05 | 11.79 | 11.37 | -0.45 | -3.81 | 25515.00 | 2949.45 | 1.40 |
| 2024-06-04 | 11.80 | 11.82 | 0.03 | 0.25 | 24945.00 | 2917.41 | 1.36 |
| 2024-06-03 | 12.38 | 11.79 | -0.63 | -5.07 | 45537.00 | 5442.00 | 2.49 |
| 2024-05-31 | 12.07 | 12.42 | 0.27 | 2.22 | 49108.00 | 6080.85 | 2.69 |
| 2024-05-30 | 12.06 | 12.15 | 0.04 | 0.33 | 21844.08 | 2647.57 | 1.19 |
| 2024-05-29 | 12.10 | 12.11 | 0.09 | 0.75 | 25767.00 | 3124.76 | 1.41 |
| 2024-05-28 | 12.39 | 12.27 | -0.16 | -1.29 | 26967.00 | 3318.64 | 1.47 |
| 2024-05-27 | 12.69 | 12.43 | -0.22 | -1.74 | 50315.00 | 6213.47 | 2.75 |
| 2024-05-24 | 12.61 | 12.65 | -0.13 | -1.02 | 57253.00 | 7304.37 | 3.13 |
| 2024-05-23 | 13.15 | 12.78 | -0.46 | -3.47 | 67204.81 | 8644.31 | 3.67 |
| 2024-05-22 | 13.33 | 13.24 | -0.22 | -1.63 | 68544.00 | 9156.45 | 3.75 |
| 2024-05-21 | 14.00 | 13.46 | -0.61 | -4.34 | 104136.60 | 14182.92 | 5.69 |
| 2024-05-20 | 13.15 | 14.07 | 1.00 | 7.65 | 140673.00 | 19358.70 | 7.69 |
| 2024-05-17 | 12.76 | 13.07 | 0.36 | 2.83 | 56540.00 | 7364.57 | 3.09 |
| 2024-05-16 | 12.79 | 12.71 | -0.07 | -0.55 | 35655.00 | 4553.08 | 1.95 |
| 2024-05-15 | 12.91 | 12.78 | -0.26 | -1.99 | 40825.00 | 5219.40 | 2.23 |
| 2024-05-14 | 12.40 | 13.04 | 0.58 | 4.66 | 60280.00 | 7759.29 | 3.30 |
| 2024-05-13 | 12.81 | 12.46 | -0.47 | -3.64 | 34949.00 | 4369.14 | 1.91 |
| 2024-05-10 | 13.31 | 12.93 | -0.27 | -2.05 | 37492.00 | 4866.69 | 2.05 |
| 2024-05-09 | 13.09 | 13.20 | 0.02 | 0.15 | 37026.79 | 4885.60 | 2.02 |
日K线
周K线
月K线
