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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.10 | 22.20 | 21.97 | 22.01 | -0.36% | 0.36 | 0.36% |
| 2025-09-16 | 22.21 | 22.28 | 21.96 | 22.09 | -0.50% | 0.34 | 0.34% |
| 2025-09-15 | 22.38 | 22.47 | 22.14 | 22.20 | -0.80% | 0.32 | 0.32% |
| 2025-09-12 | 22.61 | 22.62 | 22.36 | 22.38 | -1.02% | 0.43 | 0.42% |
| 2025-09-11 | 22.20 | 22.67 | 22.20 | 22.61 | +1.16% | 0.58 | 0.57% |
| 2025-09-10 | 22.47 | 22.48 | 22.25 | 22.35 | -0.67% | 0.28 | 0.27% |
| 2025-09-09 | 22.38 | 22.51 | 22.19 | 22.50 | +0.36% | 0.37 | 0.37% |
| 2025-09-08 | 22.15 | 22.47 | 22.06 | 22.42 | +1.26% | 0.44 | 0.44% |
| 2025-09-05 | 21.98 | 22.16 | 21.86 | 22.14 | +0.64% | 0.35 | 0.35% |
| 2025-09-04 | 21.73 | 22.09 | 21.65 | 22.00 | +1.48% | 0.47 | 0.47% |
| 2025-09-03 | 22.07 | 22.25 | 21.67 | 21.68 | -1.41% | 0.46 | 0.46% |
| 2025-09-02 | 22.18 | 22.38 | 21.86 | 21.99 | -1.35% | 0.59 | 0.58% |
| 2025-09-01 | 22.30 | 22.49 | 22.11 | 22.29 | 0.00% | 0.56 | 0.55% |
| 2025-08-29 | 22.07 | 22.51 | 22.04 | 22.29 | +1.09% | 0.66 | 0.65% |
| 2025-08-28 | 22.25 | 22.35 | 21.60 | 22.05 | -1.83% | 1.11 | 1.10% |
| 2025-08-27 | 22.70 | 22.81 | 22.42 | 22.46 | -1.14% | 0.71 | 0.68% |
| 2025-08-26 | 22.73 | 22.93 | 22.60 | 22.72 | -0.04% | 0.86 | 0.83% |
| 2025-08-25 | 22.36 | 22.84 | 22.30 | 22.73 | +1.70% | 0.84 | 0.81% |
| 2025-08-22 | 22.38 | 22.45 | 22.19 | 22.35 | -0.36% | 0.58 | 0.57% |
| 2025-08-21 | 22.14 | 22.63 | 22.03 | 22.43 | +1.13% | 1.03 | 1.01% |