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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.07 | 22.16 | 21.86 | 21.90 | -0.64% | 0.51 | 0.51% |
| 2025-07-22 | 21.80 | 22.05 | 21.73 | 22.04 | +1.01% | 0.52 | 0.52% |
| 2025-07-21 | 21.70 | 21.85 | 21.62 | 21.82 | +0.74% | 0.40 | 0.40% |
| 2025-07-18 | 21.61 | 21.71 | 21.57 | 21.66 | +0.14% | 0.31 | 0.31% |
| 2025-07-17 | 21.69 | 21.85 | 21.58 | 21.63 | -0.28% | 0.32 | 0.33% |
| 2025-07-16 | 21.45 | 21.70 | 21.43 | 21.69 | +1.07% | 0.35 | 0.36% |
| 2025-07-15 | 21.68 | 21.72 | 21.35 | 21.46 | -1.01% | 0.36 | 0.36% |
| 2025-07-14 | 21.59 | 21.70 | 21.55 | 21.68 | +0.37% | 0.27 | 0.27% |
| 2025-07-11 | 21.56 | 21.75 | 21.56 | 21.60 | 0.00% | 0.37 | 0.37% |
| 2025-07-10 | 21.56 | 21.62 | 21.44 | 21.60 | +0.37% | 0.28 | 0.29% |
| 2025-07-09 | 21.49 | 21.67 | 21.45 | 21.52 | +0.14% | 0.41 | 0.41% |
| 2025-07-08 | 21.39 | 21.50 | 21.33 | 21.49 | +0.42% | 0.44 | 0.45% |
| 2025-07-07 | 21.90 | 21.90 | 21.27 | 21.40 | -1.38% | 0.83 | 0.85% |
| 2025-07-04 | 21.33 | 22.08 | 21.28 | 21.70 | +1.69% | 0.94 | 0.96% |
| 2025-07-03 | 21.27 | 21.39 | 21.25 | 21.34 | +0.38% | 0.28 | 0.29% |
| 2025-07-02 | 21.20 | 21.28 | 21.11 | 21.26 | +0.05% | 0.32 | 0.33% |
| 2025-07-01 | 21.24 | 21.30 | 21.05 | 21.25 | +0.09% | 0.31 | 0.32% |
| 2025-06-30 | 21.16 | 21.23 | 21.05 | 21.23 | +0.43% | 0.31 | 0.32% |
| 2025-06-27 | 21.13 | 21.21 | 21.07 | 21.14 | +0.19% | 0.26 | 0.27% |
| 2025-06-26 | 21.13 | 21.25 | 21.04 | 21.10 | -0.28% | 0.34 | 0.35% |