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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.00 | 19.04 | 18.94 | 18.96 | -0.42% | 0.11 | 0.13% |
| 2026-04-21 | 19.10 | 19.25 | 19.01 | 19.04 | -0.31% | 0.15 | 0.18% |
| 2026-04-20 | 19.23 | 19.23 | 19.09 | 19.10 | +0.10% | 0.12 | 0.14% |
| 2026-04-17 | 19.12 | 19.20 | 18.92 | 19.08 | -0.37% | 0.20 | 0.23% |
| 2026-04-16 | 19.30 | 19.30 | 19.12 | 19.15 | -0.78% | 0.22 | 0.25% |
| 2026-04-15 | 19.38 | 19.39 | 19.22 | 19.30 | -0.21% | 0.13 | 0.14% |
| 2026-04-14 | 19.38 | 19.38 | 19.18 | 19.34 | +0.10% | 0.08 | 0.09% |
| 2026-04-13 | 19.23 | 19.38 | 19.09 | 19.32 | +0.36% | 0.19 | 0.22% |
| 2026-04-10 | 19.39 | 19.50 | 19.21 | 19.25 | -0.16% | 0.25 | 0.28% |
| 2026-04-09 | 19.32 | 19.39 | 19.05 | 19.28 | -0.57% | 0.16 | 0.19% |
| 2026-04-08 | 19.28 | 19.47 | 19.23 | 19.39 | +1.36% | 0.15 | 0.16% |
| 2026-04-07 | 19.07 | 19.20 | 18.92 | 19.13 | -0.16% | 0.11 | 0.12% |
| 2026-04-03 | 19.58 | 19.58 | 18.99 | 19.16 | -1.14% | 0.15 | 0.18% |
| 2026-04-02 | 19.62 | 19.64 | 19.36 | 19.38 | -0.56% | 0.18 | 0.20% |
| 2026-04-01 | 19.40 | 19.53 | 19.23 | 19.49 | +1.19% | 0.15 | 0.17% |
| 2026-03-31 | 19.38 | 19.49 | 19.22 | 19.26 | -0.36% | 0.15 | 0.17% |
| 2026-03-30 | 19.10 | 19.36 | 18.92 | 19.33 | +0.78% | 0.12 | 0.14% |
| 2026-03-27 | 18.87 | 19.22 | 18.79 | 19.18 | +1.21% | 0.14 | 0.16% |
| 2026-03-26 | 19.09 | 19.32 | 18.87 | 18.95 | -1.04% | 0.18 | 0.21% |
| 2026-03-25 | 19.01 | 19.19 | 18.97 | 19.15 | +1.00% | 0.17 | 0.19% |