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
2025-08-01	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%
2025-06-06	23.37	23.15	-0.17	-0.73%	23.14	23.45	19478	4527	0.43%
2025-06-05	23.68	23.32	-0.40	-1.69%	23.22	23.78	24323	5700	0.53%
2025-06-04	23.68	23.72	0.02	0.08%	23.35	23.75	23594	5553	0.52%
2025-06-03	23.61	23.70	0.05	0.21%	23.55	23.85	30660	7258	0.67%
2025-05-30	23.50	23.65	-0.06	-0.25%	23.50	23.98	30176	7159	0.66%
2025-05-29	24.01	23.71	-0.36	-1.50%	23.45	24.14	40199	9524	0.88%
2025-05-28	23.64	24.07	0.41	1.73%	23.52	24.77	69332	16748	1.52%
2025-05-27	22.79	23.66	0.99	4.37%	22.71	24.39	65424	15423	1.44%
2025-05-26	22.57	22.67	0.10	0.44%	22.51	23.00	17964	4093	0.39%
2025-05-23	22.85	22.57	-0.23	-1.01%	22.57	22.91	15414	3503	0.34%
2025-05-22	22.84	22.80	-0.13	-0.57%	22.60	23.01	13677	3117	0.30%
2025-05-21	22.87	22.93	0.10	0.44%	22.83	23.04	14567	3344	0.32%
2025-05-20	22.64	22.83	0.19	0.84%	22.55	22.94	14667	3346	0.32%
2025-05-19	22.37	22.64	0.17	0.76%	22.25	22.64	12698	2857	0.28%
2025-05-16	22.52	22.47	-0.11	-0.49%	22.29	22.70	17014	3812	0.37%
2025-05-15	22.67	22.58	-0.15	-0.66%	22.52	22.78	10483	2371	0.23%
2025-05-14	22.67	22.73	0.05	0.22%	22.47	22.87	13734	3111	0.30%
2025-05-13	22.95	22.68	-0.13	-0.57%	22.63	22.95	12086	2745	0.27%
2025-05-12	23.08	22.81	-0.17	-0.74%	22.66	23.09	19621	4466	0.43%
2025-05-09	22.70	22.98	0.30	1.32%	22.61	23.00	21677	4957	0.48%
2025-05-08	22.60	22.68	0.10	0.44%	22.47	22.75	13572	3073	0.30%
2025-05-07	22.67	22.58	0.13	0.58%	22.49	22.77	18376	4159	0.40%
2025-05-06	22.71	22.45	-0.15	-0.66%	22.22	22.71	22374	5002	0.49%
2025-04-30	22.65	22.60	-0.04	-0.18%	22.57	22.92	15980	3635	0.35%
2025-04-29	22.72	22.64	0.00	0.00%	22.47	22.72	11025	2489	0.24%
2025-04-28	22.60	22.64	-0.09	-0.40%	22.36	22.73	18936	4274	0.42%
2025-04-25	22.10	22.73	0.89	4.08%	21.97	23.05	41477	9436	0.91%
2025-04-24	21.85	21.84	0.01	0.05%	21.69	21.95	11412	2488	0.25%