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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.24 | 20.24 | 19.48 | 19.79 | -1.88% | 0.63 | 2.05% |
| 2025-07-21 | 20.02 | 20.53 | 19.95 | 20.17 | +0.75% | 0.53 | 1.67% |
| 2025-07-18 | 20.37 | 20.57 | 19.85 | 20.02 | -1.72% | 0.36 | 1.14% |
| 2025-07-17 | 20.21 | 20.50 | 20.06 | 20.37 | +0.74% | 0.35 | 1.09% |
| 2025-07-16 | 20.34 | 20.47 | 20.18 | 20.22 | -0.59% | 0.32 | 1.01% |
| 2025-07-15 | 21.03 | 21.20 | 20.23 | 20.34 | -3.37% | 0.55 | 1.73% |
| 2025-07-14 | 20.30 | 21.30 | 20.30 | 21.05 | +3.44% | 0.65 | 2.00% |
| 2025-07-11 | 20.58 | 20.85 | 20.21 | 20.35 | -1.12% | 0.44 | 1.36% |
| 2025-07-10 | 20.33 | 21.08 | 20.18 | 20.58 | +0.98% | 0.56 | 1.73% |
| 2025-07-09 | 20.39 | 20.61 | 20.20 | 20.38 | 0.00% | 0.42 | 1.30% |
| 2025-07-08 | 20.56 | 20.87 | 20.29 | 20.38 | -0.29% | 0.41 | 1.29% |
| 2025-07-07 | 19.87 | 20.71 | 19.55 | 20.44 | +3.37% | 0.60 | 1.89% |
| 2025-07-04 | 20.40 | 20.40 | 19.34 | 19.77 | -3.21% | 0.83 | 2.68% |
| 2025-07-03 | 20.78 | 20.98 | 20.40 | 20.43 | -1.82% | 0.44 | 1.37% |
| 2025-07-02 | 21.20 | 21.24 | 20.63 | 20.81 | -1.37% | 0.49 | 1.50% |
| 2025-07-01 | 20.88 | 21.28 | 20.70 | 21.10 | +0.66% | 0.60 | 1.81% |
| 2025-06-30 | 20.29 | 21.77 | 20.26 | 20.96 | +3.74% | 1.33 | 4.03% |
| 2025-06-27 | 20.06 | 20.43 | 19.84 | 20.20 | +1.40% | 0.54 | 1.70% |
| 2025-06-26 | 19.89 | 20.33 | 19.63 | 19.92 | +0.15% | 0.37 | 1.19% |
| 2025-06-25 | 19.81 | 20.07 | 19.58 | 19.89 | +0.45% | 0.34 | 1.08% |