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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.79 | 19.03 | 18.65 | 18.96 | +1.88% | 0.18 | 0.21% |
| 2026-03-23 | 19.35 | 19.35 | 18.61 | 18.61 | -3.37% | 0.40 | 0.47% |
| 2026-03-20 | 19.64 | 19.74 | 19.26 | 19.26 | -2.03% | 0.17 | 0.19% |
| 2026-03-19 | 19.70 | 19.84 | 19.60 | 19.66 | -1.06% | 0.20 | 0.22% |
| 2026-03-18 | 20.08 | 20.08 | 19.75 | 19.87 | -0.30% | 0.17 | 0.19% |
| 2026-03-17 | 20.02 | 20.10 | 19.91 | 19.93 | -0.40% | 0.18 | 0.20% |
| 2026-03-16 | 19.94 | 20.05 | 19.90 | 20.01 | +0.50% | 0.18 | 0.20% |
| 2026-03-13 | 19.89 | 20.08 | 19.86 | 19.91 | -0.45% | 0.26 | 0.29% |
| 2026-03-12 | 19.92 | 20.05 | 19.62 | 20.00 | 0.00% | 0.27 | 0.30% |
| 2026-03-11 | 20.09 | 20.20 | 19.84 | 20.00 | -0.50% | 0.28 | 0.31% |
| 2026-03-10 | 19.75 | 20.10 | 19.70 | 20.10 | +2.13% | 0.28 | 0.31% |
| 2026-03-09 | 19.59 | 19.69 | 19.49 | 19.68 | -0.30% | 0.23 | 0.26% |
| 2026-03-06 | 19.68 | 19.75 | 19.56 | 19.74 | +0.25% | 0.34 | 0.38% |
| 2026-03-05 | 19.78 | 19.86 | 19.60 | 19.69 | +0.20% | 0.22 | 0.25% |
| 2026-03-04 | 19.97 | 19.97 | 19.56 | 19.65 | -1.70% | 0.38 | 0.42% |
| 2026-03-03 | 20.17 | 20.26 | 19.99 | 19.99 | -0.84% | 0.29 | 0.31% |
| 2026-03-02 | 20.46 | 20.47 | 20.11 | 20.16 | -2.18% | 0.56 | 0.60% |
| 2026-02-27 | 20.68 | 20.68 | 20.50 | 20.61 | -0.34% | 0.33 | 0.36% |
| 2026-02-26 | 20.77 | 20.77 | 20.60 | 20.68 | -0.48% | 0.22 | 0.23% |
| 2026-02-25 | 20.70 | 20.90 | 20.68 | 20.78 | +0.48% | 0.20 | 0.21% |