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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.96 | 20.53 | 19.36 | 19.60 | +0.15% | 1.12 | 3.59% |
| 2025-05-23 | 19.99 | 20.43 | 19.51 | 19.57 | -2.43% | 1.18 | 3.76% |
| 2025-05-22 | 20.52 | 21.36 | 19.76 | 20.05 | -3.26% | 2.11 | 6.62% |
| 2025-05-21 | 18.45 | 21.37 | 18.13 | 20.73 | +12.10% | 2.75 | 8.78% |
| 2025-05-20 | 18.27 | 18.75 | 18.00 | 18.49 | +1.25% | 1.30 | 4.51% |
| 2025-05-19 | 17.33 | 19.57 | 17.30 | 18.26 | +4.97% | 1.65 | 5.73% |
| 2025-05-16 | 17.09 | 17.62 | 16.96 | 17.40 | +1.80% | 0.66 | 2.41% |
| 2025-05-15 | 16.75 | 17.32 | 16.51 | 17.09 | +2.26% | 0.65 | 2.44% |
| 2025-05-14 | 16.83 | 17.10 | 16.58 | 16.71 | -0.94% | 0.42 | 1.60% |
| 2025-05-13 | 16.82 | 17.40 | 16.75 | 16.87 | +0.35% | 0.54 | 2.03% |
| 2025-05-12 | 16.96 | 17.07 | 16.50 | 16.81 | -1.23% | 0.49 | 1.87% |
| 2025-05-09 | 17.10 | 17.15 | 16.63 | 17.02 | -0.23% | 0.47 | 1.78% |
| 2025-05-08 | 16.76 | 17.11 | 16.64 | 17.06 | +1.72% | 0.41 | 1.54% |
| 2025-05-07 | 16.70 | 17.20 | 16.55 | 16.77 | +1.14% | 0.59 | 2.24% |
| 2025-05-06 | 16.43 | 16.69 | 16.11 | 16.58 | +0.60% | 0.48 | 1.86% |