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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.16 | 21.19 | 21.00 | 21.16 | +0.28% | 0.35 | 0.37% |
| 2025-06-24 | 20.99 | 21.13 | 20.94 | 21.10 | +0.76% | 0.34 | 0.35% |
| 2025-06-23 | 20.80 | 21.02 | 20.53 | 20.94 | +0.24% | 0.35 | 0.37% |
| 2025-06-20 | 20.80 | 21.13 | 20.79 | 20.89 | +0.92% | 0.40 | 0.42% |
| 2025-06-19 | 20.88 | 20.93 | 20.65 | 20.70 | -1.08% | 0.33 | 0.35% |
| 2025-06-18 | 21.19 | 21.28 | 20.86 | 20.93 | -0.65% | 0.48 | 0.49% |
| 2025-06-17 | 20.90 | 21.21 | 20.82 | 21.06 | +0.56% | 0.51 | 0.52% |
| 2025-06-16 | 20.82 | 21.08 | 20.72 | 20.95 | +0.09% | 0.61 | 0.63% |
| 2025-06-13 | 21.67 | 21.75 | 20.91 | 20.93 | -3.53% | 1.41 | 1.44% |
| 2025-06-12 | 22.15 | 22.19 | 21.65 | 21.69 | -2.34% | 1.06 | 1.04% |
| 2025-06-11 | 22.22 | 22.34 | 22.18 | 22.21 | -0.57% | 0.46 | 0.45% |
| 2025-06-10 | 22.86 | 22.86 | 21.98 | 22.34 | -1.94% | 0.84 | 0.81% |
| 2025-06-09 | 22.71 | 22.81 | 22.61 | 22.78 | +0.30% | 0.46 | 0.44% |
| 2025-06-06 | 22.93 | 23.01 | 22.70 | 22.71 | -0.73% | 0.45 | 0.43% |
| 2025-06-05 | 23.23 | 23.33 | 22.78 | 22.88 | -1.69% | 0.57 | 0.53% |
| 2025-06-04 | 23.23 | 23.30 | 22.91 | 23.27 | +0.08% | 0.56 | 0.52% |
| 2025-06-03 | 23.16 | 23.40 | 23.10 | 23.25 | +0.21% | 0.73 | 0.67% |
| 2025-05-30 | 23.05 | 23.53 | 23.05 | 23.20 | -0.25% | 0.72 | 0.66% |
| 2025-05-29 | 23.55 | 23.68 | 23.01 | 23.26 | -1.50% | 0.95 | 0.88% |
| 2025-05-28 | 23.19 | 24.30 | 23.07 | 23.61 | +1.73% | 1.67 | 1.52% |