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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.72 | 21.32 | 20.65 | 21.17 | +2.42% | 0.49 | 0.51% |
| 2026-01-16 | 20.84 | 20.90 | 20.67 | 20.67 | -0.82% | 0.19 | 0.20% |
| 2026-01-15 | 20.75 | 20.84 | 20.68 | 20.84 | +0.43% | 0.17 | 0.18% |
| 2026-01-14 | 20.84 | 20.92 | 20.67 | 20.75 | -0.24% | 0.28 | 0.29% |
| 2026-01-13 | 20.92 | 20.95 | 20.79 | 20.80 | -0.53% | 0.27 | 0.29% |
| 2026-01-12 | 20.89 | 20.92 | 20.81 | 20.91 | +0.24% | 0.27 | 0.29% |
| 2026-01-09 | 20.82 | 20.90 | 20.74 | 20.86 | +0.39% | 0.22 | 0.23% |
| 2026-01-08 | 20.79 | 20.87 | 20.68 | 20.78 | +0.34% | 0.20 | 0.21% |
| 2026-01-07 | 20.81 | 20.89 | 20.71 | 20.71 | -0.72% | 0.19 | 0.20% |
| 2026-01-06 | 20.63 | 20.90 | 20.58 | 20.86 | +1.07% | 0.32 | 0.34% |
| 2026-01-05 | 20.58 | 20.66 | 20.50 | 20.64 | +0.29% | 0.23 | 0.25% |
| 2025-12-31 | 20.51 | 20.62 | 20.39 | 20.58 | +0.59% | 0.18 | 0.19% |
| 2025-12-30 | 20.60 | 20.60 | 20.36 | 20.46 | -0.29% | 0.14 | 0.16% |
| 2025-12-29 | 20.65 | 20.71 | 20.51 | 20.52 | -0.87% | 0.21 | 0.22% |
| 2025-12-26 | 20.85 | 20.85 | 20.61 | 20.70 | -0.34% | 0.16 | 0.17% |
| 2025-12-25 | 20.71 | 20.88 | 20.68 | 20.77 | +0.39% | 0.13 | 0.14% |
| 2025-12-24 | 20.74 | 20.74 | 20.58 | 20.69 | +0.15% | 0.11 | 0.12% |
| 2025-12-23 | 20.80 | 20.81 | 20.66 | 20.66 | -0.63% | 0.12 | 0.12% |
| 2025-12-22 | 20.77 | 20.79 | 20.70 | 20.79 | +0.10% | 0.15 | 0.16% |
| 2025-12-19 | 20.66 | 20.77 | 20.57 | 20.77 | +0.53% | 0.19 | 0.20% |