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
2025-09-15	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%
2025-07-24	21.89	22.13	0.23	1.05%	21.87	22.14	19254	4237	0.42%
2025-07-23	22.07	21.90	-0.14	-0.64%	21.86	22.16	23300	5131	0.51%
2025-07-22	21.80	22.04	0.22	1.01%	21.73	22.05	23532	5152	0.52%
2025-07-21	21.70	21.82	0.16	0.74%	21.62	21.85	18213	3959	0.40%
2025-07-18	21.61	21.66	0.03	0.14%	21.57	21.71	14171	3064	0.31%
2025-07-17	21.69	21.63	-0.06	-0.28%	21.58	21.85	14976	3249	0.33%
2025-07-16	21.45	21.69	0.23	1.07%	21.43	21.70	16177	3493	0.36%
2025-07-15	21.68	21.46	-0.22	-1.01%	21.35	21.72	16607	3568	0.36%
2025-07-14	21.59	21.68	0.08	0.37%	21.55	21.70	12325	2667	0.27%
2025-07-11	21.56	21.60	0.00	0.00%	21.56	21.75	16994	3679	0.37%
2025-07-10	21.56	21.60	0.08	0.37%	21.44	21.62	13088	2819	0.29%
2025-07-09	21.49	21.52	0.03	0.14%	21.45	21.67	18885	4074	0.41%
2025-07-08	21.39	21.49	0.09	0.42%	21.33	21.50	20441	4379	0.45%
2025-07-07	21.90	21.40	-0.30	-1.38%	21.27	21.90	38746	8325	0.85%
2025-07-04	21.33	21.70	0.36	1.69%	21.28	22.08	43529	9434	0.96%
2025-07-03	21.27	21.34	0.08	0.38%	21.25	21.39	13179	2811	0.29%
2025-07-02	21.20	21.26	0.01	0.05%	21.11	21.28	15215	3228	0.33%
2025-07-01	21.24	21.25	0.02	0.09%	21.05	21.30	14586	3085	0.32%
2025-06-30	21.16	21.23	0.09	0.43%	21.05	21.23	14437	3053	0.32%
2025-06-27	21.13	21.14	0.04	0.19%	21.07	21.21	12362	2614	0.27%
2025-06-26	21.13	21.10	-0.06	-0.28%	21.04	21.25	16053	3394	0.35%
2025-06-25	21.16	21.16	0.06	0.28%	21.00	21.19	16629	3506	0.37%
2025-06-24	20.99	21.10	0.16	0.76%	20.94	21.13	16057	3382	0.35%
2025-06-23	20.80	20.94	0.05	0.24%	20.53	21.02	16707	3471	0.37%
2025-06-20	20.80	20.89	0.19	0.92%	20.79	21.13	19056	3993	0.42%
2025-06-19	21.28	21.10	-0.23	-1.08%	21.05	21.33	15780	3344	0.35%
2025-06-18	21.60	21.33	-0.14	-0.65%	21.26	21.69	22188	4752	0.49%
2025-06-17	21.30	21.47	0.12	0.56%	21.22	21.62	23551	5053	0.52%
2025-06-16	21.22	21.35	0.02	0.09%	21.12	21.49	28773	6135	0.63%
2025-06-13	22.09	21.33	-0.78	-3.53%	21.31	22.17	65356	14135	1.44%
2025-06-12	22.58	22.11	-0.53	-2.34%	22.07	22.62	47507	10569	1.04%
2025-06-11	22.65	22.64	-0.13	-0.57%	22.61	22.77	20497	4646	0.45%
2025-06-10	23.30	22.77	-0.45	-1.94%	22.40	23.30	36914	8413	0.81%
2025-06-09	23.15	23.22	0.07	0.30%	23.05	23.25	20029	4639	0.44%