张小泉 sz.301055
39.50
+2.62%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.50 | 39.73 | 38.01 | 39.50 | +2.62% | 2.39 | 3.93% |
| 2026-05-21 | 39.23 | 40.66 | 38.08 | 38.49 | -2.31% | 2.48 | 4.03% |
| 2026-05-20 | 40.70 | 40.98 | 38.72 | 39.40 | -3.24% | 3.43 | 5.59% |
| 2026-05-19 | 37.40 | 42.40 | 37.40 | 40.72 | +8.88% | 5.21 | 8.35% |
| 2026-05-18 | 35.92 | 38.60 | 35.92 | 37.40 | +2.27% | 2.99 | 5.13% |
| 2026-05-15 | 38.64 | 38.90 | 35.50 | 36.57 | -5.48% | 3.71 | 6.46% |
| 2026-05-14 | 41.00 | 41.97 | 37.01 | 38.69 | -5.31% | 5.01 | 8.28% |
| 2026-05-13 | 34.89 | 41.55 | 34.75 | 40.86 | +16.78% | 4.79 | 7.80% |
| 2026-05-12 | 34.58 | 35.98 | 34.01 | 34.99 | +1.21% | 2.15 | 3.95% |
| 2026-05-11 | 33.83 | 35.89 | 32.60 | 34.57 | +2.19% | 3.14 | 5.84% |
| 2026-05-08 | 32.46 | 35.20 | 31.60 | 33.83 | +5.75% | 3.03 | 5.77% |
| 2026-05-07 | 30.05 | 32.58 | 29.90 | 31.99 | +6.67% | 3.04 | 6.18% |
| 2026-05-06 | 29.80 | 30.69 | 29.51 | 29.99 | +1.76% | 2.02 | 4.30% |
| 2026-04-30 | 29.92 | 30.43 | 29.33 | 29.47 | -1.77% | 1.59 | 3.43% |
| 2026-04-29 | 29.47 | 30.55 | 29.07 | 30.00 | +1.94% | 2.36 | 5.07% |
| 2026-04-28 | 30.89 | 31.00 | 29.20 | 29.43 | -4.82% | 2.34 | 5.04% |
| 2026-04-27 | 31.80 | 32.03 | 30.73 | 30.92 | -2.12% | 2.39 | 4.93% |
| 2026-04-24 | 33.26 | 33.46 | 31.48 | 31.59 | -5.62% | 2.57 | 5.15% |
| 2026-04-23 | 33.50 | 35.20 | 32.97 | 33.47 | -1.96% | 3.51 | 6.61% |
| 2026-04-22 | 35.19 | 36.28 | 33.41 | 34.14 | -2.46% | 4.75 | 8.73% |