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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.87 | 20.87 | 20.62 | 20.68 | +0.29% | 0.15 | 0.16% |
| 2026-02-13 | 20.74 | 20.87 | 20.62 | 20.62 | -0.63% | 0.18 | 0.19% |
| 2026-02-12 | 20.97 | 21.21 | 20.75 | 20.75 | -0.72% | 0.30 | 0.31% |
| 2026-02-11 | 21.06 | 21.08 | 20.89 | 20.90 | -0.19% | 0.11 | 0.11% |
| 2026-02-10 | 20.90 | 20.98 | 20.79 | 20.94 | -0.19% | 0.24 | 0.25% |
| 2026-02-09 | 20.90 | 20.99 | 20.85 | 20.98 | +0.33% | 0.26 | 0.28% |
| 2026-02-06 | 20.96 | 20.97 | 20.71 | 20.91 | -0.43% | 0.33 | 0.34% |
| 2026-02-05 | 20.80 | 21.05 | 20.66 | 21.00 | +0.96% | 0.51 | 0.53% |
| 2026-02-04 | 20.70 | 20.87 | 20.57 | 20.80 | +0.48% | 0.38 | 0.41% |
| 2026-02-03 | 20.72 | 20.89 | 20.51 | 20.70 | -0.10% | 0.45 | 0.48% |
| 2026-02-02 | 20.90 | 21.30 | 20.67 | 20.72 | -1.19% | 0.62 | 0.65% |
| 2026-01-30 | 21.35 | 21.35 | 20.97 | 20.97 | -4.25% | 1.15 | 1.20% |
| 2026-01-29 | 21.04 | 21.98 | 20.94 | 21.90 | +3.94% | 1.44 | 1.47% |
| 2026-01-28 | 21.08 | 21.20 | 21.02 | 21.07 | -0.05% | 0.31 | 0.33% |
| 2026-01-27 | 21.23 | 21.24 | 20.90 | 21.08 | -0.80% | 0.22 | 0.23% |
| 2026-01-26 | 21.15 | 21.27 | 21.01 | 21.25 | +0.47% | 0.38 | 0.39% |
| 2026-01-23 | 21.07 | 21.35 | 21.02 | 21.15 | +0.19% | 0.38 | 0.40% |
| 2026-01-22 | 21.05 | 21.16 | 20.97 | 21.11 | +0.24% | 0.22 | 0.23% |
| 2026-01-21 | 21.22 | 21.41 | 20.95 | 21.06 | -1.68% | 0.55 | 0.57% |
| 2026-01-20 | 21.18 | 21.93 | 21.05 | 21.42 | +1.18% | 0.82 | 0.84% |