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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.67 | 22.45 | 21.58 | 21.89 | +1.53% | 0.85 | 2.47% |
| 2026-02-12 | 21.50 | 22.48 | 21.13 | 21.56 | +0.28% | 0.85 | 2.50% |
| 2026-02-11 | 21.59 | 21.74 | 21.43 | 21.50 | -0.42% | 0.50 | 1.49% |
| 2026-02-10 | 21.57 | 21.90 | 21.47 | 21.59 | -0.05% | 0.39 | 1.15% |
| 2026-02-09 | 21.71 | 21.76 | 21.23 | 21.60 | +0.42% | 0.71 | 2.11% |
| 2026-02-06 | 21.32 | 21.73 | 21.15 | 21.51 | +0.23% | 0.39 | 1.16% |
| 2026-02-05 | 21.78 | 21.93 | 21.43 | 21.46 | -1.15% | 0.39 | 1.16% |
| 2026-02-04 | 21.35 | 22.08 | 21.15 | 21.71 | +1.50% | 0.69 | 2.05% |
| 2026-02-03 | 21.30 | 21.64 | 21.13 | 21.39 | +1.28% | 0.58 | 1.74% |
| 2026-02-02 | 21.09 | 21.87 | 20.90 | 21.12 | -0.47% | 0.80 | 2.39% |
| 2026-01-30 | 21.37 | 21.82 | 21.01 | 21.22 | -1.12% | 0.69 | 2.09% |
| 2026-01-29 | 21.73 | 22.99 | 21.40 | 21.46 | -1.06% | 1.32 | 3.84% |
| 2026-01-28 | 22.26 | 22.33 | 21.37 | 21.69 | -2.91% | 1.18 | 3.49% |
| 2026-01-27 | 23.18 | 23.19 | 22.10 | 22.34 | -3.71% | 0.88 | 2.52% |
| 2026-01-26 | 24.63 | 24.70 | 22.73 | 23.20 | -5.07% | 1.21 | 3.32% |
| 2026-01-23 | 24.88 | 25.32 | 24.20 | 24.44 | -0.04% | 1.48 | 3.85% |
| 2026-01-22 | 25.34 | 25.70 | 24.37 | 24.45 | -3.59% | 1.34 | 3.47% |
| 2026-01-21 | 25.84 | 25.84 | 24.70 | 25.36 | -0.59% | 1.24 | 3.15% |
| 2026-01-20 | 25.41 | 26.38 | 25.10 | 25.51 | +0.43% | 1.79 | 4.48% |
| 2026-01-19 | 24.84 | 26.12 | 23.84 | 25.40 | +4.36% | 2.37 | 6.07% |