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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.36 | 23.93 | 22.28 | 23.21 | +4.37% | 1.54 | 1.44% |
| 2025-05-26 | 22.14 | 22.56 | 22.08 | 22.24 | +0.44% | 0.41 | 0.39% |
| 2025-05-23 | 22.42 | 22.48 | 22.14 | 22.14 | -1.01% | 0.35 | 0.34% |
| 2025-05-22 | 22.41 | 22.57 | 22.17 | 22.37 | -0.57% | 0.31 | 0.30% |
| 2025-05-21 | 22.44 | 22.60 | 22.40 | 22.50 | +0.44% | 0.33 | 0.32% |
| 2025-05-20 | 22.21 | 22.51 | 22.12 | 22.40 | +0.84% | 0.33 | 0.32% |
| 2025-05-19 | 21.95 | 22.21 | 21.83 | 22.21 | +0.76% | 0.29 | 0.28% |
| 2025-05-16 | 22.09 | 22.27 | 21.87 | 22.04 | -0.49% | 0.38 | 0.37% |
| 2025-05-15 | 22.24 | 22.35 | 22.09 | 22.15 | -0.66% | 0.24 | 0.23% |
| 2025-05-14 | 22.24 | 22.44 | 22.04 | 22.30 | +0.22% | 0.31 | 0.30% |
| 2025-05-13 | 22.51 | 22.51 | 22.20 | 22.25 | -0.57% | 0.27 | 0.27% |
| 2025-05-12 | 22.64 | 22.65 | 22.23 | 22.38 | -0.74% | 0.45 | 0.43% |
| 2025-05-09 | 22.27 | 22.56 | 22.18 | 22.54 | +1.32% | 0.50 | 0.48% |
| 2025-05-08 | 22.17 | 22.32 | 22.04 | 22.25 | +0.44% | 0.31 | 0.30% |
| 2025-05-07 | 22.24 | 22.34 | 22.06 | 22.15 | +0.58% | 0.42 | 0.40% |
| 2025-05-06 | 22.28 | 22.28 | 21.80 | 22.02 | -0.66% | 0.50 | 0.49% |