张裕A (000869) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	21.40	21.50	0.09	0.42%	21.34	21.51	13615	2920	0.30%
2025-10-30	21.41	21.41	-0.06	-0.28%	21.40	21.58	12760	2739	0.28%
2025-10-29	21.45	21.47	0.02	0.09%	21.37	21.53	11488	2463	0.25%
2025-10-28	21.50	21.45	-0.08	-0.37%	21.44	21.65	12579	2703	0.28%
2025-10-27	21.77	21.53	-0.33	-1.51%	21.40	21.78	33549	7209	0.74%
2025-10-24	21.88	21.86	-0.02	-0.09%	21.80	22.00	9545	2088	0.21%
2025-10-23	21.75	21.88	0.15	0.69%	21.70	21.90	12800	2791	0.28%
2025-10-22	21.72	21.73	0.00	0.00%	21.69	21.85	11065	2409	0.24%
2025-10-21	21.68	21.73	0.05	0.23%	21.63	21.76	10571	2294	0.23%
2025-10-20	21.71	21.68	0.08	0.37%	21.46	21.73	11893	2565	0.26%
2025-10-17	21.86	21.60	-0.28	-1.28%	21.60	21.96	12175	2647	0.27%
2025-10-16	21.94	21.88	-0.03	-0.14%	21.82	21.97	11401	2497	0.25%
2025-10-15	21.74	21.91	0.07	0.32%	21.74	21.97	14616	3198	0.32%
2025-10-14	21.76	21.84	0.18	0.83%	21.61	21.94	16574	3614	0.36%
2025-10-13	21.60	21.66	-0.20	-0.91%	21.50	21.76	10707	2315	0.24%
2025-10-10	21.70	21.86	0.16	0.74%	21.61	21.95	12811	2793	0.28%
2025-10-09	21.74	21.70	0.03	0.14%	21.47	21.83	13334	2883	0.29%
2025-09-30	21.80	21.67	-0.13	-0.60%	21.60	21.82	9348	2026	0.21%
2025-09-29	21.49	21.80	0.31	1.44%	21.26	21.85	17812	3857	0.39%
2025-09-26	21.50	21.49	0.11	0.51%	21.22	21.59	10863	2328	0.24%
2025-09-25	21.55	21.38	-0.18	-0.83%	21.32	21.58	10851	2325	0.24%
2025-09-24	21.45	21.56	0.09	0.42%	21.31	21.64	13909	2990	0.31%
2025-09-23	21.79	21.47	-0.33	-1.51%	21.20	21.81	21848	4678	0.48%
2025-09-22	22.20	21.80	-0.47	-2.11%	21.72	22.21	20887	4560	0.46%
2025-09-19	21.75	22.27	0.50	2.30%	21.68	22.27	29145	6396	0.64%
2025-09-18	22.00	21.77	-0.24	-1.09%	21.60	22.03	22116	4831	0.49%
2025-09-17	22.10	22.01	-0.08	-0.36%	21.97	22.20	16504	3641	0.36%
2025-09-16	22.21	22.09	-0.11	-0.50%	21.96	22.28	15511	3422	0.34%
2025-09-15	22.38	22.20	-0.18	-0.80%	22.14	22.47	14363	3193	0.32%
2025-09-12	22.61	22.38	-0.23	-1.02%	22.36	22.62	19246	4324	0.42%
2025-09-11	22.20	22.61	0.26	1.16%	22.20	22.67	25899	5822	0.57%
2025-09-10	22.47	22.35	-0.15	-0.67%	22.25	22.48	12354	2761	0.27%
2025-09-09	22.38	22.50	0.08	0.36%	22.19	22.51	16676	3729	0.37%
2025-09-08	22.15	22.42	0.28	1.26%	22.06	22.47	19825	4434	0.44%
2025-09-05	21.98	22.14	0.14	0.64%	21.86	22.16	15885	3500	0.35%
2025-09-04	21.73	22.00	0.32	1.48%	21.65	22.09	21399	4692	0.47%
2025-09-03	22.07	21.68	-0.31	-1.41%	21.67	22.25	20905	4585	0.46%
2025-09-02	22.18	21.99	-0.30	-1.35%	21.86	22.38	26510	5855	0.58%
2025-09-01	22.30	22.29	0.00	0.00%	22.11	22.49	25116	5598	0.55%
2025-08-29	22.07	22.29	0.24	1.09%	22.04	22.51	29673	6623	0.65%
2025-08-28	22.25	22.05	-0.41	-1.83%	21.60	22.35	50242	11051	1.10%
2025-08-27	22.70	22.46	-0.26	-1.14%	22.42	22.81	31168	7053	0.68%
2025-08-26	22.73	22.72	-0.01	-0.04%	22.60	22.93	37792	8602	0.83%
2025-08-25	22.36	22.73	0.38	1.70%	22.30	22.84	37011	8365	0.81%
2025-08-22	22.38	22.35	-0.08	-0.36%	22.19	22.45	25938	5786	0.57%
2025-08-21	22.14	22.43	0.25	1.13%	22.03	22.63	46035	10296	1.01%
2025-08-20	22.00	22.18	0.40	1.84%	21.79	22.25	48167	10659	1.06%
2025-08-19	21.62	21.78	0.16	0.74%	21.55	21.84	23061	5015	0.51%
2025-08-18	21.42	21.62	0.20	0.93%	21.42	21.73	24275	5243	0.53%
2025-08-15	21.44	21.42	0.04	0.19%	21.33	21.46	17533	3750	0.39%
2025-08-14	21.62	21.38	-0.25	-1.16%	21.36	21.72	25108	5405	0.55%
2025-08-13	21.71	21.63	-0.08	-0.37%	21.54	21.79	15265	3301	0.34%
2025-08-12	21.79	21.71	-0.03	-0.14%	21.68	21.85	13608	2961	0.30%
2025-08-11	21.58	21.74	0.21	0.98%	21.52	21.80	14590	3164	0.32%
2025-08-08	21.68	21.53	-0.12	-0.55%	21.49	21.68	14116	3041	0.31%
2025-08-07	21.70	21.65	-0.03	-0.14%	21.59	21.72	12405	2684	0.27%
2025-08-06	21.78	21.68	-0.09	-0.41%	21.56	21.78	11453	2478	0.25%
2025-08-05	21.61	21.77	0.19	0.88%	21.54	21.80	14495	3147	0.32%
2025-08-04	21.51	21.58	0.03	0.14%	21.37	21.62	11491	2474	0.25%
2025-08-01	21.46	21.55	0.10	0.47%	21.45	21.58	11391	2450	0.25%
2025-07-31	21.98	21.45	-0.53	-2.41%	21.36	21.98	28962	6256	0.64%
2025-07-30	21.92	21.98	0.06	0.27%	21.81	22.10	18334	4034	0.40%
2025-07-29	21.97	21.92	-0.03	-0.14%	21.73	21.98	14670	3201	0.32%
2025-07-28	22.15	21.95	-0.09	-0.41%	21.89	22.15	14008	3076	0.31%
2025-07-25	22.19	22.04	-0.09	-0.41%	21.97	22.26	17280	3822	0.38%