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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.24 | 23.60 | 22.71 | 23.46 | +0.99% | 0.54 | 1.49% |
| 2025-09-15 | 23.87 | 23.92 | 23.13 | 23.23 | -2.68% | 0.57 | 1.56% |
| 2025-09-12 | 24.15 | 24.55 | 23.84 | 23.87 | -1.16% | 0.53 | 1.41% |
| 2025-09-11 | 23.49 | 24.45 | 22.88 | 24.15 | +2.29% | 0.86 | 2.32% |
| 2025-09-10 | 24.03 | 24.77 | 23.40 | 23.61 | -2.03% | 1.09 | 2.91% |
| 2025-09-09 | 24.00 | 25.48 | 23.90 | 24.10 | +0.96% | 1.41 | 3.66% |
| 2025-09-08 | 23.30 | 24.18 | 22.98 | 23.87 | +2.05% | 0.75 | 2.04% |
| 2025-09-05 | 23.47 | 23.47 | 22.52 | 23.39 | +1.26% | 0.64 | 1.77% |
| 2025-09-04 | 23.29 | 23.62 | 22.55 | 23.10 | -0.52% | 0.91 | 2.52% |
| 2025-09-03 | 23.93 | 24.60 | 23.06 | 23.22 | -2.97% | 0.89 | 2.39% |
| 2025-09-02 | 24.93 | 25.20 | 23.66 | 23.93 | -4.01% | 1.12 | 2.97% |
| 2025-09-01 | 24.72 | 25.06 | 23.00 | 24.93 | -0.12% | 1.83 | 4.85% |
| 2025-08-29 | 23.57 | 25.25 | 23.30 | 24.96 | +6.90% | 2.27 | 5.94% |
| 2025-08-28 | 24.50 | 24.66 | 22.51 | 23.35 | -4.58% | 1.78 | 4.87% |
| 2025-08-27 | 23.96 | 25.04 | 22.63 | 24.47 | +3.42% | 2.31 | 6.11% |
| 2025-08-26 | 21.27 | 24.40 | 21.20 | 23.66 | +10.98% | 2.21 | 6.14% |
| 2025-08-25 | 21.08 | 21.48 | 20.83 | 21.32 | +0.66% | 0.64 | 1.94% |
| 2025-08-22 | 21.30 | 21.70 | 21.14 | 21.18 | -0.56% | 0.68 | 2.03% |
| 2025-08-21 | 21.15 | 21.43 | 21.09 | 21.30 | +0.19% | 0.73 | 2.22% |
| 2025-08-20 | 20.62 | 21.60 | 20.35 | 21.26 | +3.20% | 0.93 | 2.82% |