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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.75 | 21.90 | 21.70 | 21.88 | +0.69% | 0.28 | 0.28% |
| 2025-10-22 | 21.72 | 21.85 | 21.69 | 21.73 | 0.00% | 0.24 | 0.24% |
| 2025-10-21 | 21.68 | 21.76 | 21.63 | 21.73 | +0.23% | 0.23 | 0.23% |
| 2025-10-20 | 21.71 | 21.73 | 21.46 | 21.68 | +0.37% | 0.26 | 0.26% |
| 2025-10-17 | 21.86 | 21.96 | 21.60 | 21.60 | -1.28% | 0.26 | 0.27% |
| 2025-10-16 | 21.94 | 21.97 | 21.82 | 21.88 | -0.14% | 0.25 | 0.25% |
| 2025-10-15 | 21.74 | 21.97 | 21.74 | 21.91 | +0.32% | 0.32 | 0.32% |
| 2025-10-14 | 21.76 | 21.94 | 21.61 | 21.84 | +0.83% | 0.36 | 0.36% |
| 2025-10-13 | 21.60 | 21.76 | 21.50 | 21.66 | -0.91% | 0.23 | 0.24% |
| 2025-10-10 | 21.70 | 21.95 | 21.61 | 21.86 | +0.74% | 0.28 | 0.28% |
| 2025-10-09 | 21.74 | 21.83 | 21.47 | 21.70 | +0.14% | 0.29 | 0.29% |
| 2025-09-30 | 21.80 | 21.82 | 21.60 | 21.67 | -0.60% | 0.20 | 0.21% |
| 2025-09-29 | 21.49 | 21.85 | 21.26 | 21.80 | +1.44% | 0.39 | 0.39% |
| 2025-09-26 | 21.50 | 21.59 | 21.22 | 21.49 | +0.51% | 0.23 | 0.24% |
| 2025-09-25 | 21.55 | 21.58 | 21.32 | 21.38 | -0.83% | 0.23 | 0.24% |
| 2025-09-24 | 21.45 | 21.64 | 21.31 | 21.56 | +0.42% | 0.30 | 0.31% |
| 2025-09-23 | 21.79 | 21.81 | 21.20 | 21.47 | -1.51% | 0.47 | 0.48% |
| 2025-09-22 | 22.20 | 22.21 | 21.72 | 21.80 | -2.11% | 0.46 | 0.46% |
| 2025-09-19 | 21.75 | 22.27 | 21.68 | 22.27 | +2.30% | 0.64 | 0.64% |
| 2025-09-18 | 22.00 | 22.03 | 21.60 | 21.77 | -1.09% | 0.48 | 0.49% |