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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.17 | 20.36 | 19.63 | 19.65 | -2.14% | 0.29 | 0.93% |
| 2025-11-18 | 20.00 | 20.20 | 19.90 | 20.08 | +0.55% | 0.28 | 0.90% |
| 2025-11-17 | 20.40 | 20.77 | 19.91 | 19.97 | -1.14% | 0.44 | 1.39% |
| 2025-11-14 | 20.43 | 20.48 | 20.15 | 20.20 | -0.79% | 0.27 | 0.85% |
| 2025-11-13 | 20.34 | 20.59 | 20.05 | 20.36 | +0.10% | 0.26 | 0.81% |
| 2025-11-12 | 20.36 | 20.61 | 20.20 | 20.34 | -0.10% | 0.23 | 0.73% |
| 2025-11-11 | 20.57 | 20.77 | 20.24 | 20.36 | -1.31% | 0.22 | 0.68% |
| 2025-11-10 | 20.57 | 20.99 | 20.32 | 20.63 | +0.63% | 0.23 | 0.71% |
| 2025-11-07 | 21.13 | 21.13 | 20.47 | 20.50 | -2.29% | 0.27 | 0.82% |
| 2025-11-06 | 21.08 | 21.22 | 20.56 | 20.98 | -0.10% | 0.30 | 0.91% |
| 2025-11-05 | 20.56 | 21.07 | 20.31 | 21.00 | +2.04% | 0.37 | 1.14% |
| 2025-11-04 | 20.99 | 20.99 | 20.38 | 20.58 | -1.91% | 0.30 | 0.93% |
| 2025-11-03 | 21.08 | 21.21 | 20.64 | 20.98 | +0.14% | 0.43 | 1.31% |
| 2025-10-31 | 20.91 | 21.21 | 20.77 | 20.95 | +0.72% | 0.44 | 1.33% |
| 2025-10-30 | 21.93 | 22.30 | 20.69 | 20.80 | -5.15% | 0.63 | 1.90% |
| 2025-10-29 | 22.52 | 22.57 | 21.79 | 21.93 | -1.08% | 0.41 | 1.19% |
| 2025-10-28 | 22.51 | 22.63 | 22.14 | 22.17 | -1.60% | 0.35 | 0.99% |
| 2025-10-27 | 22.39 | 22.80 | 22.00 | 22.53 | +0.67% | 0.49 | 1.40% |
| 2025-10-24 | 22.38 | 22.66 | 22.21 | 22.38 | 0.00% | 0.47 | 1.34% |
| 2025-10-23 | 23.00 | 23.19 | 21.81 | 22.38 | -2.06% | 0.99 | 2.84% |