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
2025-04-03	21.95	22.31	0.26	1.18%	21.88	22.33	18307	4066	0.40%
2025-04-02	21.95	22.05	0.16	0.73%	21.85	22.11	12732	2806	0.28%
2025-04-01	21.64	21.89	0.35	1.62%	21.58	21.94	10898	2379	0.24%
2025-03-31	21.74	21.54	-0.16	-0.74%	21.44	21.87	12453	2694	0.27%
2025-03-28	21.90	21.70	-0.26	-1.18%	21.64	22.05	10648	2323	0.23%
2025-03-27	21.90	21.96	0.10	0.46%	21.75	22.02	9441	2068	0.21%
2025-03-26	21.85	21.86	-0.01	-0.05%	21.73	21.97	9455	2065	0.21%
2025-03-25	21.70	21.87	0.17	0.78%	21.57	21.88	11691	2538	0.26%
2025-03-24	21.76	21.70	-0.05	-0.23%	21.47	21.83	12835	2778	0.28%
2025-03-21	21.82	21.75	-0.14	-0.64%	21.67	22.05	11852	2587	0.26%
2025-03-20	22.15	21.89	-0.24	-1.08%	21.86	22.23	12298	2704	0.27%
2025-03-19	22.25	22.13	-0.12	-0.54%	22.07	22.32	7680	1701	0.17%
2025-03-18	22.20	22.25	0.05	0.23%	22.05	22.27	11257	2496	0.25%
2025-03-17	22.31	22.20	-0.01	-0.05%	22.16	22.43	17138	3819	0.38%
2025-03-14	21.68	22.21	0.51	2.35%	21.68	22.24	28404	6262	0.62%
2025-03-13	21.75	21.70	0.01	0.05%	21.51	21.75	10259	2218	0.23%
2025-03-12	21.79	21.69	-0.09	-0.41%	21.62	21.88	10288	2232	0.23%
2025-03-11	21.52	21.78	0.20	0.93%	21.31	21.79	13941	3009	0.31%
2025-03-10	21.78	21.58	-0.19	-0.87%	21.42	21.79	14476	3118	0.32%
2025-03-07	21.76	21.77	-0.06	-0.27%	21.69	21.92	9339	2034	0.21%
2025-03-06	21.84	21.83	0.05	0.23%	21.68	21.93	9848	2148	0.22%
2025-03-05	21.93	21.78	0.01	0.05%	21.62	21.95	9393	2042	0.21%
2025-03-04	21.81	21.77	-0.08	-0.37%	21.63	21.88	7840	1705	0.17%
2025-03-03	22.12	21.85	-0.13	-0.59%	21.78	22.29	16499	3636	0.36%
2025-02-28	21.98	21.98	-0.01	-0.05%	21.86	22.19	15799	3481	0.35%
2025-02-27	21.74	21.99	0.25	1.15%	21.62	22.07	18917	4149	0.42%
2025-02-26	21.48	21.74	0.24	1.12%	21.48	21.74	10695	2312	0.24%
2025-02-25	21.58	21.50	-0.20	-0.92%	21.40	21.69	13588	2921	0.30%
2025-02-24	21.60	21.70	0.09	0.42%	21.55	21.80	13468	2924	0.30%
2025-02-21	21.59	21.61	0.07	0.32%	21.39	21.71	12378	2667	0.27%
2025-02-20	21.60	21.54	-0.07	-0.32%	21.48	21.76	12124	2617	0.27%
2025-02-19	21.41	21.61	0.14	0.65%	21.31	21.93	23901	5151	0.53%
2025-02-18	21.60	21.47	-0.17	-0.79%	21.37	21.70	12588	2712	0.28%
2025-02-17	21.74	21.64	-0.08	-0.37%	21.55	21.79	11883	2572	0.26%
2025-02-14	21.60	21.72	-0.03	-0.14%	21.58	21.78	10237	2218	0.22%
2025-02-13	21.66	21.75	0.10	0.46%	21.57	21.85	16184	3520	0.36%
2025-02-12	21.64	21.65	-0.01	-0.05%	21.45	21.68	9319	2008	0.20%
2025-02-11	21.85	21.66	-0.08	-0.37%	21.54	21.89	10453	2261	0.23%
2025-02-10	21.67	21.74	0.12	0.56%	21.58	21.82	14879	3231	0.33%
2025-02-07	21.43	21.62	0.20	0.93%	21.31	21.74	15370	3317	0.34%
2025-02-06	21.37	21.42	0.05	0.23%	21.25	21.49	9525	2034	0.21%
2025-02-05	21.61	21.37	-0.21	-0.97%	21.25	21.69	11821	2535	0.26%
2025-01-27	21.57	21.58	0.06	0.28%	21.52	21.89	13279	2882	0.29%
2025-01-24	21.17	21.52	0.26	1.22%	21.13	21.54	12100	2586	0.27%
2025-01-23	21.33	21.26	0.06	0.28%	21.22	21.55	9562	2042	0.21%
2025-01-22	21.39	21.20	-0.19	-0.89%	21.05	21.39	9722	2059	0.21%
2025-01-21	21.60	21.39	-0.14	-0.65%	21.20	21.71	9139	1951	0.20%
2025-01-20	21.59	21.53	0.03	0.14%	21.49	21.80	9736	2103	0.21%
2025-01-17	21.31	21.50	0.21	0.99%	21.20	21.55	10499	2250	0.23%
2025-01-16	21.44	21.29	-0.15	-0.70%	21.22	21.70	15373	3297	0.34%
2025-01-15	21.40	21.44	-0.06	-0.28%	21.28	21.49	10161	2172	0.22%
2025-01-14	21.07	21.50	0.43	2.04%	21.07	21.55	18463	3931	0.41%
2025-01-13	21.01	21.07	0.05	0.24%	20.87	21.14	10054	2109	0.22%
2025-01-10	21.37	21.02	-0.33	-1.55%	21.02	21.47	8860	1879	0.19%
2025-01-09	21.52	21.35	-0.22	-1.02%	21.32	21.66	9063	1941	0.20%
2025-01-08	21.74	21.57	-0.16	-0.74%	21.21	21.79	13614	2923	0.30%
2025-01-07	22.01	21.73	-0.31	-1.41%	21.60	22.17	12175	2652	0.27%
2025-01-06	22.01	22.04	-0.10	-0.45%	21.72	22.38	15845	3490	0.35%
2025-01-03	22.65	22.14	-0.46	-2.04%	22.03	22.78	14952	3346	0.33%
2025-01-02	23.10	22.60	-0.59	-2.54%	22.46	23.35	21149	4862	0.47%
2024-12-31	23.26	23.19	-0.06	-0.26%	23.11	23.55	18356	4273	0.40%
2024-12-30	23.43	23.25	-0.19	-0.81%	23.16	23.45	13783	3208	0.30%
2024-12-27	23.36	23.44	0.18	0.77%	23.18	23.50	14322	3351	0.32%
2024-12-26	23.34	23.26	-0.09	-0.39%	23.25	23.47	9610	2241	0.21%