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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.01 | 25.84 | 24.00 | 24.34 | -4.36% | 2.74 | 7.08% |
| 2026-01-15 | 24.70 | 26.48 | 24.70 | 25.45 | +3.84% | 1.86 | 4.68% |
| 2026-01-14 | 23.88 | 24.88 | 23.70 | 24.51 | +1.62% | 1.75 | 4.62% |
| 2026-01-13 | 22.60 | 24.97 | 22.01 | 24.12 | +8.55% | 2.39 | 6.53% |
| 2026-01-12 | 21.11 | 23.00 | 21.11 | 22.22 | +7.45% | 1.83 | 5.25% |
| 2026-01-09 | 20.74 | 20.80 | 20.42 | 20.68 | 0.00% | 0.36 | 1.12% |
| 2026-01-08 | 20.59 | 20.86 | 20.30 | 20.68 | +0.44% | 0.36 | 1.12% |
| 2026-01-07 | 20.70 | 20.87 | 20.43 | 20.59 | -0.48% | 0.42 | 1.31% |
| 2026-01-06 | 20.08 | 21.57 | 20.05 | 20.69 | +3.04% | 0.79 | 2.41% |
| 2026-01-05 | 19.70 | 20.55 | 19.54 | 20.08 | +2.40% | 0.51 | 1.64% |
| 2025-12-31 | 19.49 | 19.85 | 19.32 | 19.61 | +0.62% | 0.27 | 0.88% |
| 2025-12-30 | 19.89 | 19.96 | 19.41 | 19.49 | -2.11% | 0.41 | 1.35% |
| 2025-12-29 | 19.78 | 20.28 | 19.55 | 19.91 | +1.07% | 0.33 | 1.05% |
| 2025-12-26 | 20.36 | 20.38 | 19.65 | 19.70 | -2.43% | 0.33 | 1.07% |
| 2025-12-25 | 19.89 | 20.65 | 19.51 | 20.19 | +2.02% | 0.53 | 1.69% |
| 2025-12-24 | 19.61 | 19.90 | 19.38 | 19.79 | +0.82% | 0.33 | 1.07% |
| 2025-12-23 | 19.57 | 20.27 | 19.48 | 19.63 | +0.05% | 0.45 | 1.46% |
| 2025-12-22 | 19.90 | 19.98 | 19.49 | 19.62 | -1.16% | 0.33 | 1.07% |
| 2025-12-19 | 19.86 | 20.15 | 19.51 | 19.85 | +0.05% | 0.45 | 1.45% |
| 2025-12-18 | 18.62 | 20.50 | 18.62 | 19.84 | +6.04% | 0.86 | 2.78% |