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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.50 | 18.77 | 18.18 | 18.71 | +0.65% | 0.24 | 0.84% |
| 2025-12-16 | 18.72 | 18.84 | 18.40 | 18.59 | -0.85% | 0.24 | 0.82% |
| 2025-12-15 | 18.82 | 19.15 | 18.61 | 18.75 | -1.52% | 0.25 | 0.85% |
| 2025-12-12 | 18.98 | 19.43 | 18.81 | 19.04 | +0.26% | 0.34 | 1.14% |
| 2025-12-11 | 18.69 | 19.52 | 18.69 | 18.99 | +1.06% | 0.55 | 1.84% |
| 2025-12-10 | 18.88 | 19.06 | 18.69 | 18.79 | -0.48% | 0.31 | 1.04% |
| 2025-12-09 | 19.39 | 19.68 | 18.80 | 18.88 | -2.83% | 0.48 | 1.61% |
| 2025-12-08 | 19.49 | 19.50 | 19.11 | 19.43 | +1.15% | 0.35 | 1.15% |
| 2025-12-05 | 19.56 | 19.56 | 18.85 | 19.21 | -0.83% | 0.55 | 1.86% |
| 2025-12-04 | 19.55 | 19.69 | 19.25 | 19.37 | -1.37% | 0.19 | 0.63% |
| 2025-12-03 | 19.72 | 19.99 | 19.32 | 19.64 | -0.10% | 0.26 | 0.85% |
| 2025-12-02 | 19.74 | 20.08 | 19.55 | 19.66 | -0.46% | 0.23 | 0.74% |
| 2025-12-01 | 20.26 | 20.38 | 19.54 | 19.75 | -1.00% | 0.44 | 1.40% |
| 2025-11-28 | 19.87 | 20.11 | 19.66 | 19.95 | -0.15% | 0.23 | 0.74% |
| 2025-11-27 | 19.53 | 20.29 | 19.41 | 19.98 | +2.41% | 0.32 | 1.04% |
| 2025-11-26 | 19.62 | 20.00 | 19.43 | 19.51 | -0.56% | 0.26 | 0.86% |
| 2025-11-25 | 19.80 | 19.90 | 19.45 | 19.62 | -0.51% | 0.30 | 0.98% |
| 2025-11-24 | 19.01 | 19.80 | 18.96 | 19.72 | +5.45% | 0.37 | 1.23% |
| 2025-11-21 | 19.38 | 19.64 | 18.63 | 18.70 | -3.91% | 0.34 | 1.16% |
| 2025-11-20 | 19.69 | 19.78 | 19.31 | 19.46 | -0.97% | 0.31 | 1.03% |