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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.58 | 20.67 | 20.50 | 20.66 | +0.44% | 0.17 | 0.19% |
| 2025-12-17 | 20.43 | 20.62 | 20.30 | 20.57 | +0.29% | 0.19 | 0.20% |
| 2025-12-16 | 20.58 | 20.66 | 20.41 | 20.51 | -0.44% | 0.16 | 0.17% |
| 2025-12-15 | 20.54 | 20.71 | 20.53 | 20.60 | +0.15% | 0.14 | 0.15% |
| 2025-12-12 | 20.61 | 20.71 | 20.53 | 20.57 | -0.15% | 0.16 | 0.17% |
| 2025-12-11 | 20.80 | 20.83 | 20.59 | 20.60 | -1.15% | 0.16 | 0.17% |
| 2025-12-10 | 20.70 | 20.88 | 20.55 | 20.84 | +1.07% | 0.22 | 0.24% |
| 2025-12-09 | 20.84 | 20.85 | 20.57 | 20.62 | -0.96% | 0.19 | 0.20% |
| 2025-12-08 | 21.06 | 21.06 | 20.80 | 20.82 | -0.57% | 0.26 | 0.27% |
| 2025-12-05 | 20.90 | 20.99 | 20.79 | 20.94 | +0.34% | 0.19 | 0.20% |
| 2025-12-04 | 21.23 | 21.24 | 20.84 | 20.87 | -1.60% | 0.29 | 0.31% |
| 2025-12-03 | 21.10 | 21.22 | 21.03 | 21.21 | +0.57% | 0.21 | 0.22% |
| 2025-12-02 | 21.11 | 21.16 | 21.04 | 21.09 | -0.19% | 0.13 | 0.14% |
| 2025-12-01 | 21.14 | 21.17 | 21.02 | 21.13 | +0.38% | 0.15 | 0.16% |
| 2025-11-28 | 21.11 | 21.14 | 20.97 | 21.05 | -0.43% | 0.14 | 0.15% |
| 2025-11-27 | 21.05 | 21.19 | 20.92 | 21.14 | +0.91% | 0.21 | 0.22% |
| 2025-11-26 | 21.12 | 21.15 | 20.94 | 20.95 | -0.48% | 0.23 | 0.24% |
| 2025-11-25 | 21.12 | 21.22 | 21.02 | 21.05 | 0.00% | 0.26 | 0.27% |
| 2025-11-24 | 21.30 | 21.38 | 21.01 | 21.05 | -0.33% | 0.41 | 0.43% |
| 2025-11-21 | 21.60 | 21.75 | 21.11 | 21.12 | -2.31% | 0.50 | 0.51% |