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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.96 | 19.32 | 18.10 | 18.18 | -5.36% | 0.76 | 2.60% |
| 2026-03-20 | 19.94 | 20.12 | 19.14 | 19.21 | -2.98% | 0.38 | 1.24% |
| 2026-03-19 | 20.46 | 20.46 | 19.76 | 19.80 | -2.94% | 0.33 | 1.06% |
| 2026-03-18 | 20.01 | 20.47 | 19.75 | 20.40 | +2.56% | 0.33 | 1.06% |
| 2026-03-17 | 20.44 | 20.59 | 19.80 | 19.89 | -2.21% | 0.37 | 1.18% |
| 2026-03-16 | 20.83 | 20.83 | 20.15 | 20.34 | -1.60% | 0.48 | 1.50% |
| 2026-03-13 | 20.56 | 20.98 | 20.35 | 20.67 | +0.54% | 0.39 | 1.21% |
| 2026-03-12 | 20.90 | 21.01 | 20.50 | 20.56 | -1.67% | 0.47 | 1.45% |
| 2026-03-11 | 21.25 | 21.50 | 20.84 | 20.91 | -0.57% | 0.61 | 1.84% |
| 2026-03-10 | 20.56 | 21.30 | 20.56 | 21.03 | +3.29% | 0.54 | 1.66% |
| 2026-03-09 | 20.80 | 20.97 | 20.01 | 20.36 | -3.09% | 0.62 | 1.93% |
| 2026-03-06 | 20.58 | 21.23 | 20.45 | 21.01 | +2.09% | 0.37 | 1.13% |
| 2026-03-05 | 20.86 | 21.18 | 20.48 | 20.58 | +0.59% | 0.32 | 0.98% |
| 2026-03-04 | 20.41 | 20.97 | 20.30 | 20.46 | -1.49% | 0.43 | 1.33% |
| 2026-03-03 | 21.49 | 22.09 | 20.72 | 20.77 | -3.62% | 0.62 | 1.87% |
| 2026-03-02 | 21.70 | 22.20 | 21.20 | 21.55 | -2.93% | 0.81 | 2.39% |
| 2026-02-27 | 21.48 | 22.65 | 21.36 | 22.20 | +2.97% | 0.82 | 2.38% |
| 2026-02-26 | 21.85 | 21.87 | 21.36 | 21.56 | -1.19% | 0.58 | 1.72% |
| 2026-02-25 | 21.81 | 22.00 | 21.66 | 21.82 | +0.28% | 0.42 | 1.23% |
| 2026-02-24 | 21.99 | 22.09 | 21.53 | 21.76 | -0.59% | 0.50 | 1.47% |