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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.70 | 35.66 | 31.07 | 35.00 | +12.00% | 4.90 | 9.23% |
| 2026-04-20 | 34.25 | 34.60 | 30.08 | 31.25 | -10.56% | 5.41 | 10.90% |
| 2026-04-17 | 34.48 | 35.88 | 34.00 | 34.94 | +3.37% | 3.92 | 7.21% |
| 2026-04-16 | 32.70 | 34.30 | 31.75 | 33.80 | +2.42% | 3.40 | 6.51% |
| 2026-04-15 | 30.38 | 33.10 | 29.50 | 33.00 | +10.22% | 3.76 | 7.57% |
| 2026-04-14 | 30.33 | 30.60 | 27.50 | 29.94 | -1.12% | 4.47 | 9.72% |
| 2026-04-13 | 25.67 | 30.96 | 25.42 | 30.28 | +17.00% | 5.12 | 11.34% |
| 2026-04-10 | 23.10 | 26.74 | 23.09 | 25.88 | +11.94% | 3.28 | 8.42% |
| 2026-04-09 | 22.37 | 23.25 | 22.14 | 23.12 | +2.35% | 1.10 | 3.08% |
| 2026-04-08 | 21.68 | 22.60 | 21.52 | 22.59 | +5.27% | 0.97 | 2.80% |
| 2026-04-07 | 20.81 | 21.50 | 20.60 | 21.46 | +3.22% | 1.10 | 3.33% |
| 2026-04-03 | 20.81 | 21.07 | 19.81 | 20.79 | +1.17% | 1.00 | 3.16% |
| 2026-04-02 | 20.38 | 21.21 | 19.86 | 20.55 | +2.29% | 1.34 | 4.16% |
| 2026-04-01 | 18.79 | 20.17 | 18.79 | 20.09 | +9.42% | 0.92 | 3.02% |
| 2026-03-31 | 18.69 | 18.90 | 18.35 | 18.36 | -1.50% | 0.37 | 1.26% |
| 2026-03-30 | 18.41 | 18.73 | 18.21 | 18.64 | +0.16% | 0.40 | 1.39% |
| 2026-03-27 | 18.00 | 18.70 | 17.92 | 18.61 | +2.25% | 0.57 | 1.99% |
| 2026-03-26 | 18.82 | 19.28 | 18.04 | 18.20 | -3.55% | 0.73 | 2.55% |
| 2026-03-25 | 18.87 | 19.21 | 18.70 | 18.87 | -0.26% | 0.50 | 1.70% |
| 2026-03-24 | 18.67 | 18.99 | 18.05 | 18.92 | +4.07% | 0.56 | 1.93% |