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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.49 | 20.62 | 19.34 | 20.60 | +5.42% | 1.14 | 3.61% |
| 2025-08-18 | 19.76 | 19.79 | 19.38 | 19.54 | -0.10% | 0.42 | 1.37% |
| 2025-08-15 | 19.52 | 19.88 | 19.43 | 19.56 | +0.10% | 0.33 | 1.08% |
| 2025-08-14 | 20.00 | 20.00 | 19.41 | 19.54 | -1.96% | 0.39 | 1.27% |
| 2025-08-13 | 20.07 | 20.14 | 19.81 | 19.93 | -0.75% | 0.31 | 0.98% |
| 2025-08-12 | 20.07 | 20.32 | 19.85 | 20.08 | +0.05% | 0.38 | 1.23% |
| 2025-08-11 | 19.77 | 20.16 | 19.65 | 20.07 | +1.93% | 0.38 | 1.23% |
| 2025-08-08 | 19.95 | 20.37 | 19.60 | 19.69 | -1.75% | 0.38 | 1.23% |
| 2025-08-07 | 19.97 | 20.49 | 19.85 | 20.04 | +0.65% | 0.72 | 2.28% |
| 2025-08-06 | 19.20 | 19.98 | 19.01 | 19.91 | +3.54% | 0.71 | 2.31% |
| 2025-08-05 | 19.08 | 19.27 | 18.98 | 19.23 | +0.89% | 0.26 | 0.87% |
| 2025-08-04 | 18.95 | 19.23 | 18.83 | 19.06 | +0.26% | 0.30 | 1.01% |
| 2025-08-01 | 18.79 | 19.08 | 18.68 | 19.01 | +1.33% | 0.28 | 0.96% |
| 2025-07-31 | 19.04 | 19.14 | 18.60 | 18.76 | -1.99% | 0.46 | 1.58% |
| 2025-07-30 | 19.29 | 19.31 | 18.95 | 19.14 | -0.42% | 0.27 | 0.91% |
| 2025-07-29 | 19.41 | 19.48 | 19.01 | 19.22 | -0.98% | 0.34 | 1.13% |
| 2025-07-28 | 19.55 | 19.64 | 19.02 | 19.41 | -0.15% | 0.52 | 1.74% |
| 2025-07-25 | 19.56 | 19.65 | 19.34 | 19.44 | -0.61% | 0.26 | 0.86% |
| 2025-07-24 | 19.63 | 19.82 | 19.40 | 19.56 | -0.36% | 0.33 | 1.09% |
| 2025-07-23 | 19.73 | 19.93 | 19.58 | 19.63 | -0.81% | 0.37 | 1.20% |