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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.56 | 23.33 | 21.51 | 22.85 | +5.11% | 1.32 | 3.73% |
| 2025-10-21 | 20.63 | 22.27 | 20.61 | 21.74 | +4.67% | 0.92 | 2.73% |
| 2025-10-20 | 20.29 | 20.88 | 20.03 | 20.77 | +3.33% | 0.52 | 1.63% |
| 2025-10-17 | 20.88 | 21.41 | 20.01 | 20.10 | -2.71% | 0.52 | 1.61% |
| 2025-10-16 | 20.60 | 20.97 | 20.30 | 20.66 | +0.34% | 0.41 | 1.29% |
| 2025-10-15 | 20.25 | 20.79 | 20.13 | 20.59 | +1.73% | 0.40 | 1.24% |
| 2025-10-14 | 20.50 | 21.01 | 20.20 | 20.24 | -1.27% | 0.28 | 0.87% |
| 2025-10-13 | 20.18 | 20.74 | 19.22 | 20.50 | -2.19% | 0.37 | 1.16% |
| 2025-10-10 | 20.74 | 21.29 | 20.68 | 20.96 | +0.43% | 0.29 | 0.89% |
| 2025-10-09 | 21.27 | 21.68 | 20.82 | 20.87 | -1.23% | 0.36 | 1.10% |
| 2025-09-30 | 21.50 | 21.79 | 21.09 | 21.13 | -1.99% | 0.35 | 1.06% |
| 2025-09-29 | 21.20 | 21.94 | 21.09 | 21.56 | +0.94% | 0.50 | 1.48% |
| 2025-09-26 | 21.29 | 21.80 | 21.14 | 21.36 | -0.19% | 0.36 | 1.07% |
| 2025-09-25 | 21.54 | 21.97 | 21.34 | 21.40 | -1.56% | 0.33 | 0.97% |
| 2025-09-24 | 21.10 | 21.75 | 20.96 | 21.74 | +2.60% | 0.48 | 1.42% |
| 2025-09-23 | 21.90 | 22.09 | 20.50 | 21.19 | -3.81% | 0.55 | 1.65% |
| 2025-09-22 | 22.13 | 22.43 | 21.72 | 22.03 | -0.68% | 0.32 | 0.95% |
| 2025-09-19 | 22.37 | 22.54 | 22.01 | 22.18 | -0.40% | 0.38 | 1.09% |
| 2025-09-18 | 22.83 | 23.18 | 22.01 | 22.27 | -2.45% | 0.74 | 2.08% |
| 2025-09-17 | 23.46 | 23.57 | 22.55 | 22.83 | -2.69% | 0.74 | 2.07% |