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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.00 | 22.25 | 21.79 | 22.18 | +1.84% | 1.07 | 1.06% |
| 2025-08-19 | 21.62 | 21.84 | 21.55 | 21.78 | +0.74% | 0.50 | 0.51% |
| 2025-08-18 | 21.42 | 21.73 | 21.42 | 21.62 | +0.93% | 0.52 | 0.53% |
| 2025-08-15 | 21.44 | 21.46 | 21.33 | 21.42 | +0.19% | 0.38 | 0.39% |
| 2025-08-14 | 21.62 | 21.72 | 21.36 | 21.38 | -1.16% | 0.54 | 0.55% |
| 2025-08-13 | 21.71 | 21.79 | 21.54 | 21.63 | -0.37% | 0.33 | 0.34% |
| 2025-08-12 | 21.79 | 21.85 | 21.68 | 21.71 | -0.14% | 0.30 | 0.30% |
| 2025-08-11 | 21.58 | 21.80 | 21.52 | 21.74 | +0.98% | 0.32 | 0.32% |
| 2025-08-08 | 21.68 | 21.68 | 21.49 | 21.53 | -0.55% | 0.30 | 0.31% |
| 2025-08-07 | 21.70 | 21.72 | 21.59 | 21.65 | -0.14% | 0.27 | 0.27% |
| 2025-08-06 | 21.78 | 21.78 | 21.56 | 21.68 | -0.41% | 0.25 | 0.25% |
| 2025-08-05 | 21.61 | 21.80 | 21.54 | 21.77 | +0.88% | 0.31 | 0.32% |
| 2025-08-04 | 21.51 | 21.62 | 21.37 | 21.58 | +0.14% | 0.25 | 0.25% |
| 2025-08-01 | 21.46 | 21.58 | 21.45 | 21.55 | +0.47% | 0.25 | 0.25% |
| 2025-07-31 | 21.98 | 21.98 | 21.36 | 21.45 | -2.41% | 0.63 | 0.64% |
| 2025-07-30 | 21.92 | 22.10 | 21.81 | 21.98 | +0.27% | 0.40 | 0.40% |
| 2025-07-29 | 21.97 | 21.98 | 21.73 | 21.92 | -0.14% | 0.32 | 0.32% |
| 2025-07-28 | 22.15 | 22.15 | 21.89 | 21.95 | -0.41% | 0.31 | 0.31% |
| 2025-07-25 | 22.19 | 22.26 | 21.97 | 22.04 | -0.41% | 0.38 | 0.38% |
| 2025-07-24 | 21.89 | 22.14 | 21.87 | 22.13 | +1.05% | 0.42 | 0.42% |