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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.88 | 21.88 | 21.62 | 21.62 | -0.64% | 0.31 | 0.31% |
| 2025-11-19 | 21.73 | 22.13 | 21.70 | 21.76 | +0.28% | 0.42 | 0.42% |
| 2025-11-18 | 21.83 | 21.93 | 21.66 | 21.70 | -0.64% | 0.26 | 0.26% |
| 2025-11-17 | 21.97 | 22.01 | 21.72 | 21.84 | -0.59% | 0.27 | 0.27% |
| 2025-11-14 | 21.98 | 22.21 | 21.88 | 21.97 | -0.23% | 0.35 | 0.35% |
| 2025-11-13 | 21.88 | 22.02 | 21.71 | 22.02 | +0.78% | 0.35 | 0.35% |
| 2025-11-12 | 21.91 | 22.00 | 21.79 | 21.85 | -0.27% | 0.30 | 0.30% |
| 2025-11-11 | 21.79 | 21.93 | 21.74 | 21.91 | +0.32% | 0.39 | 0.40% |
| 2025-11-10 | 21.49 | 21.85 | 21.46 | 21.84 | +1.49% | 0.51 | 0.51% |
| 2025-11-07 | 21.48 | 21.55 | 21.43 | 21.52 | 0.00% | 0.25 | 0.26% |
| 2025-11-06 | 21.80 | 21.80 | 21.45 | 21.52 | 0.00% | 0.33 | 0.34% |
| 2025-11-05 | 21.39 | 21.54 | 21.35 | 21.52 | +0.33% | 0.23 | 0.23% |
| 2025-11-04 | 21.54 | 21.63 | 21.38 | 21.45 | -0.42% | 0.28 | 0.29% |
| 2025-11-03 | 21.51 | 21.56 | 21.39 | 21.54 | +0.19% | 0.26 | 0.27% |
| 2025-10-31 | 21.40 | 21.51 | 21.34 | 21.50 | +0.42% | 0.29 | 0.30% |
| 2025-10-30 | 21.41 | 21.58 | 21.40 | 21.41 | -0.28% | 0.27 | 0.28% |
| 2025-10-29 | 21.45 | 21.53 | 21.37 | 21.47 | +0.09% | 0.25 | 0.25% |
| 2025-10-28 | 21.50 | 21.65 | 21.44 | 21.45 | -0.37% | 0.27 | 0.28% |
| 2025-10-27 | 21.77 | 21.78 | 21.40 | 21.53 | -1.51% | 0.72 | 0.74% |
| 2025-10-24 | 21.88 | 22.00 | 21.80 | 21.86 | -0.09% | 0.21 | 0.21% |