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
2025-12-16	20.58	20.51	-0.09	-0.44%	20.41	20.66	7778	1594	0.17%
2025-12-15	20.54	20.60	0.03	0.15%	20.53	20.71	7013	1445	0.15%
2025-12-12	20.61	20.57	-0.03	-0.15%	20.53	20.71	7608	1567	0.17%
2025-12-11	20.80	20.60	-0.24	-1.15%	20.59	20.83	7958	1646	0.17%
2025-12-10	20.70	20.84	0.22	1.07%	20.55	20.88	10787	2236	0.24%
2025-12-09	20.84	20.62	-0.20	-0.96%	20.57	20.85	9113	1885	0.20%
2025-12-08	21.06	20.82	-0.12	-0.57%	20.80	21.06	12372	2581	0.27%
2025-12-05	20.90	20.94	0.07	0.34%	20.79	20.99	8923	1864	0.20%
2025-12-04	21.23	20.87	-0.34	-1.60%	20.84	21.24	13922	2918	0.31%
2025-12-03	21.10	21.21	0.12	0.57%	21.03	21.22	9969	2106	0.22%
2025-12-02	21.11	21.09	-0.04	-0.19%	21.04	21.16	6277	1323	0.14%
2025-12-01	21.14	21.13	0.08	0.38%	21.02	21.17	7185	1517	0.16%
2025-11-28	21.11	21.05	-0.09	-0.43%	20.97	21.14	6722	1412	0.15%
2025-11-27	21.05	21.14	0.19	0.91%	20.92	21.19	9838	2074	0.22%
2025-11-26	21.12	20.95	-0.10	-0.48%	20.94	21.15	10951	2303	0.24%
2025-11-25	21.12	21.05	0.00	0.00%	21.02	21.22	12384	2610	0.27%
2025-11-24	21.30	21.05	-0.07	-0.33%	21.01	21.38	19558	4147	0.43%
2025-11-21	21.60	21.12	-0.50	-2.31%	21.11	21.75	23338	4974	0.51%
2025-11-20	21.88	21.62	-0.14	-0.64%	21.62	21.88	14227	3087	0.31%
2025-11-19	21.73	21.76	0.06	0.28%	21.70	22.13	19152	4183	0.42%
2025-11-18	21.83	21.70	-0.14	-0.64%	21.66	21.93	11943	2601	0.26%
2025-11-17	21.97	21.84	-0.13	-0.59%	21.72	22.01	12300	2685	0.27%
2025-11-14	21.98	21.97	-0.05	-0.23%	21.88	22.21	15997	3526	0.35%
2025-11-13	21.88	22.02	0.17	0.78%	21.71	22.02	16106	3523	0.35%
2025-11-12	21.91	21.85	-0.06	-0.27%	21.79	22.00	13833	3026	0.30%
2025-11-11	21.79	21.91	0.07	0.32%	21.74	21.93	17978	3926	0.40%
2025-11-10	21.49	21.84	0.32	1.49%	21.46	21.85	23300	5057	0.51%
2025-11-07	21.48	21.52	0.00	0.00%	21.43	21.55	11766	2529	0.26%
2025-11-06	21.80	21.52	0.00	0.00%	21.45	21.80	15361	3311	0.34%
2025-11-05	21.39	21.52	0.07	0.33%	21.35	21.54	10578	2270	0.23%
2025-11-04	21.54	21.45	-0.09	-0.42%	21.38	21.63	12995	2796	0.29%
2025-11-03	21.51	21.54	0.04	0.19%	21.39	21.56	12142	2610	0.27%
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%