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
2026-06-05	17.72	17.86	0.24	1.36%	17.66	17.98	7531	1343	0.17%
2026-06-04	17.98	17.62	-0.46	-2.54%	17.58	18.15	8857	1573	0.19%
2026-06-03	18.40	18.08	-0.26	-1.42%	17.89	18.40	9111	1639	0.20%
2026-06-02	18.48	18.34	-0.15	-0.81%	18.23	18.58	8730	1606	0.19%
2026-06-01	18.24	18.49	0.25	1.37%	18.03	18.51	11949	2187	0.26%
2026-05-29	17.77	18.24	0.42	2.36%	17.52	18.31	15256	2752	0.34%
2026-05-28	18.15	17.82	-0.30	-1.66%	17.73	18.21	13629	2440	0.30%
2026-05-27	18.35	18.12	-0.24	-1.31%	17.85	18.44	16997	3080	0.37%
2026-05-26	18.59	18.36	-0.22	-1.18%	18.24	18.66	13196	2437	0.29%
2026-05-25	18.74	18.58	-0.16	-0.85%	18.50	18.85	14486	2698	0.32%
2026-05-22	18.98	18.74	-0.44	-2.29%	18.60	19.04	21562	4033	0.47%
2026-05-21	19.19	19.18	-0.04	-0.21%	18.95	19.47	25162	4842	0.55%
2026-05-20	19.23	19.22	0.05	0.26%	19.19	19.48	24836	4801	0.55%
2026-05-19	19.05	19.17	0.12	0.63%	18.93	19.20	14262	2728	0.31%
2026-05-18	19.00	19.05	-0.05	-0.26%	18.84	19.22	13195	2502	0.29%
2026-05-15	19.47	19.10	0.09	0.47%	19.03	19.50	17514	3363	0.38%
2026-05-14	19.17	19.01	0.04	0.21%	18.81	19.22	15130	2875	0.33%
2026-05-13	19.28	18.97	-0.30	-1.56%	18.91	19.33	13515	2571	0.30%
2026-05-12	19.36	19.27	-0.09	-0.46%	19.20	19.38	11292	2173	0.25%
2026-05-11	19.31	19.36	0.05	0.26%	19.23	19.38	10516	2030	0.23%
2026-05-08	19.25	19.31	0.06	0.31%	19.17	19.36	11862	2284	0.26%
2026-05-07	19.26	19.25	-0.06	-0.31%	19.13	19.40	12120	2330	0.27%
2026-05-06	19.37	19.31	-0.04	-0.21%	19.24	19.39	11634	2247	0.26%
2026-04-30	19.27	19.35	0.08	0.42%	19.10	19.35	11046	2122	0.24%
2026-04-29	19.33	19.27	-0.13	-0.67%	19.20	19.45	20576	3974	0.45%
2026-04-28	19.24	19.40	0.27	1.41%	19.19	19.54	21580	4185	0.47%
2026-04-27	19.27	19.13	-0.14	-0.73%	19.08	19.36	10539	2022	0.23%
2026-04-24	19.00	19.27	0.23	1.21%	18.94	19.32	11393	2181	0.25%
2026-04-23	18.99	19.04	0.08	0.42%	18.91	19.23	8878	1695	0.20%
2026-04-22	19.00	18.96	-0.08	-0.42%	18.94	19.04	5934	1126	0.13%
2026-04-21	19.10	19.04	-0.06	-0.31%	19.01	19.25	8091	1546	0.18%
2026-04-20	19.23	19.10	0.02	0.10%	19.09	19.23	6426	1230	0.14%
2026-04-17	19.12	19.08	-0.07	-0.37%	18.92	19.20	10385	1973	0.23%
2026-04-16	19.30	19.15	-0.15	-0.78%	19.12	19.30	11510	2208	0.25%
2026-04-15	19.38	19.30	-0.04	-0.21%	19.22	19.39	6502	1253	0.14%
2026-04-14	19.38	19.34	0.02	0.10%	19.18	19.38	4307	829	0.09%
2026-04-13	19.23	19.32	0.07	0.36%	19.09	19.38	10019	1928	0.22%
2026-04-10	19.39	19.25	-0.03	-0.16%	19.21	19.50	12819	2480	0.28%
2026-04-09	19.32	19.28	-0.11	-0.57%	19.05	19.39	8422	1618	0.19%
2026-04-08	19.28	19.39	0.26	1.36%	19.23	19.47	7502	1453	0.16%
2026-04-07	19.07	19.13	-0.03	-0.16%	18.92	19.20	5689	1086	0.13%
2026-04-03	19.58	19.16	-0.22	-1.14%	18.99	19.58	8104	1549	0.18%
2026-04-02	19.62	19.38	-0.11	-0.56%	19.36	19.64	8995	1752	0.20%
2026-04-01	19.40	19.49	0.23	1.19%	19.23	19.53	7727	1500	0.17%
2026-03-31	19.38	19.26	-0.07	-0.36%	19.22	19.49	7749	1501	0.17%
2026-03-30	19.10	19.33	0.15	0.78%	18.92	19.36	6187	1189	0.14%
2026-03-27	18.87	19.18	0.23	1.21%	18.79	19.22	7474	1426	0.16%
2026-03-26	19.09	18.95	-0.20	-1.04%	18.87	19.32	9697	1847	0.21%
2026-03-25	19.01	19.15	0.19	1.00%	18.97	19.19	8774	1674	0.19%
2026-03-24	18.79	18.96	0.35	1.88%	18.65	19.03	9627	1815	0.21%
2026-03-23	19.35	18.61	-0.65	-3.37%	18.61	19.35	21390	4036	0.47%
2026-03-20	19.64	19.26	-0.40	-2.03%	19.26	19.74	8762	1709	0.19%
2026-03-19	19.70	19.66	-0.21	-1.06%	19.60	19.84	10139	1996	0.22%
2026-03-18	20.08	19.87	-0.06	-0.30%	19.75	20.08	8515	1689	0.19%
2026-03-17	20.02	19.93	-0.08	-0.40%	19.91	20.10	8968	1795	0.20%
2026-03-16	19.94	20.01	0.10	0.50%	19.90	20.05	8929	1783	0.20%
2026-03-13	19.89	19.91	-0.09	-0.45%	19.86	20.08	13074	2609	0.29%
2026-03-12	19.92	20.00	0.00	0.00%	19.62	20.05	13546	2687	0.30%
2026-03-11	20.09	20.00	-0.10	-0.50%	19.84	20.20	14163	2835	0.31%
2026-03-10	19.75	20.10	0.42	2.13%	19.70	20.10	14135	2807	0.31%
2026-03-09	19.59	19.68	-0.06	-0.30%	19.49	19.69	11779	2307	0.26%
2026-03-06	19.68	19.74	0.05	0.25%	19.56	19.75	17174	3378	0.38%
2026-03-05	19.78	19.69	0.04	0.20%	19.60	19.86	11432	2248	0.25%
2026-03-04	19.97	19.65	-0.34	-1.70%	19.56	19.97	19016	3753	0.42%
2026-03-03	20.17	19.99	-0.17	-0.84%	19.99	20.26	14215	2856	0.31%
2026-03-02	20.46	20.16	-0.45	-2.18%	20.11	20.47	27484	5565	0.60%
2026-02-27	20.68	20.61	-0.07	-0.34%	20.50	20.68	16276	3347	0.36%
2026-02-26	20.77	20.68	-0.10	-0.48%	20.60	20.77	10562	2182	0.23%