张裕A sz.000869
18.58
-0.85%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.74 | 18.85 | 18.50 | 18.58 | -0.85% | 0.27 | 0.32% |
| 2026-05-22 | 18.98 | 19.04 | 18.60 | 18.74 | -2.29% | 0.40 | 0.47% |
| 2026-05-21 | 19.19 | 19.47 | 18.95 | 19.18 | -0.21% | 0.48 | 0.55% |
| 2026-05-20 | 19.23 | 19.48 | 19.19 | 19.22 | +0.26% | 0.48 | 0.55% |
| 2026-05-19 | 19.05 | 19.20 | 18.93 | 19.17 | +0.63% | 0.27 | 0.31% |
| 2026-05-18 | 19.00 | 19.22 | 18.84 | 19.05 | -0.26% | 0.25 | 0.29% |
| 2026-05-15 | 19.47 | 19.50 | 19.03 | 19.10 | +0.47% | 0.34 | 0.38% |
| 2026-05-14 | 19.17 | 19.22 | 18.81 | 19.01 | +0.21% | 0.29 | 0.33% |
| 2026-05-13 | 19.28 | 19.33 | 18.91 | 18.97 | -1.56% | 0.26 | 0.30% |
| 2026-05-12 | 19.36 | 19.38 | 19.20 | 19.27 | -0.46% | 0.22 | 0.25% |
| 2026-05-11 | 19.31 | 19.38 | 19.23 | 19.36 | +0.26% | 0.20 | 0.23% |
| 2026-05-08 | 19.25 | 19.36 | 19.17 | 19.31 | +0.31% | 0.23 | 0.26% |
| 2026-05-07 | 19.26 | 19.40 | 19.13 | 19.25 | -0.31% | 0.23 | 0.27% |
| 2026-05-06 | 19.37 | 19.39 | 19.24 | 19.31 | -0.21% | 0.22 | 0.26% |
| 2026-04-30 | 19.27 | 19.35 | 19.10 | 19.35 | +0.42% | 0.21 | 0.24% |
| 2026-04-29 | 19.33 | 19.45 | 19.20 | 19.27 | -0.67% | 0.40 | 0.45% |
| 2026-04-28 | 19.24 | 19.54 | 19.19 | 19.40 | +1.41% | 0.42 | 0.47% |
| 2026-04-27 | 19.27 | 19.36 | 19.08 | 19.13 | -0.73% | 0.20 | 0.23% |
| 2026-04-24 | 19.00 | 19.32 | 18.94 | 19.27 | +1.21% | 0.22 | 0.25% |
| 2026-04-23 | 18.99 | 19.23 | 18.91 | 19.04 | +0.42% | 0.17 | 0.20% |