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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.66 | 20.29 | 19.59 | 19.80 | +0.81% | 0.57 | 1.82% |
| 2025-06-23 | 19.19 | 20.26 | 18.52 | 19.65 | +4.77% | 1.06 | 3.43% |
| 2025-06-20 | 18.93 | 19.17 | 18.67 | 18.75 | -0.95% | 0.37 | 1.26% |
| 2025-06-19 | 19.26 | 19.36 | 18.61 | 18.93 | -1.70% | 0.45 | 1.52% |
| 2025-06-18 | 19.30 | 19.65 | 19.00 | 19.26 | -0.62% | 0.49 | 1.63% |
| 2025-06-17 | 20.03 | 20.53 | 19.21 | 19.38 | -3.32% | 0.63 | 2.04% |
| 2025-06-16 | 19.62 | 20.09 | 19.09 | 20.04 | +2.18% | 0.75 | 2.42% |
| 2025-06-13 | 20.62 | 20.65 | 19.49 | 19.62 | -5.33% | 0.76 | 2.45% |
| 2025-06-12 | 20.54 | 21.06 | 20.21 | 20.72 | +1.56% | 0.74 | 2.29% |
| 2025-06-11 | 20.13 | 20.58 | 20.05 | 20.40 | +1.03% | 0.54 | 1.69% |
| 2025-06-10 | 20.21 | 20.56 | 19.94 | 20.19 | 0.00% | 0.62 | 1.95% |
| 2025-06-09 | 19.88 | 20.56 | 19.88 | 20.19 | +2.89% | 0.99 | 3.13% |
| 2025-06-06 | 19.35 | 20.14 | 19.21 | 19.63 | -0.30% | 0.97 | 3.14% |
| 2025-06-05 | 21.38 | 21.87 | 19.19 | 19.69 | -7.74% | 2.24 | 7.04% |
| 2025-06-04 | 20.26 | 21.34 | 20.19 | 21.34 | +4.99% | 1.52 | 4.68% |
| 2025-06-03 | 20.25 | 20.49 | 19.74 | 20.32 | +0.39% | 0.78 | 2.48% |
| 2025-05-30 | 19.90 | 20.68 | 19.61 | 20.24 | +1.65% | 0.96 | 3.03% |
| 2025-05-29 | 19.98 | 20.38 | 19.46 | 19.91 | -0.30% | 0.81 | 2.59% |
| 2025-05-28 | 19.90 | 20.17 | 19.38 | 19.97 | +0.30% | 0.81 | 2.62% |
| 2025-05-27 | 19.69 | 20.16 | 19.39 | 19.91 | +1.62% | 1.02 | 3.29% |