张小泉 (301055) - 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
2026-09-16	29.87	30.85	0.60	1.98%	29.35	30.99	29555	8991	1.94%
2026-09-15	29.33	30.25	0.83	2.82%	29.08	31.33	52135	15938	3.41%
2026-09-14	29.66	29.42	-0.78	-2.58%	29.08	31.09	45210	13533	2.96%
2026-09-11	31.42	30.20	-1.20	-3.82%	29.70	31.60	42911	13041	2.81%
2026-09-10	30.92	31.40	0.31	1.00%	30.00	32.09	60973	19102	3.99%
2026-09-09	27.85	31.19	3.11	11.08%	27.85	31.36	85737	25667	5.62%
2026-09-08	26.98	28.08	0.87	3.20%	26.88	28.66	43924	12128	2.88%
2026-09-07	27.00	27.21	0.19	0.70%	26.81	27.42	21658	5873	1.42%
2026-09-04	27.52	27.02	-0.50	-1.82%	26.75	28.20	39719	10922	2.60%
2026-09-03	27.48	27.52	-0.01	-0.04%	27.04	28.00	31533	8645	2.07%
2026-09-02	27.23	27.53	0.04	0.15%	27.02	27.72	29999	8208	1.96%
2026-09-01	27.82	27.49	-0.91	-3.20%	27.38	28.90	58381	16225	3.82%
2026-08-31	28.87	28.40	-2.10	-6.89%	27.50	28.88	90501	25331	5.93%
2026-08-28	32.99	30.50	0.96	3.25%	30.00	33.00	119341	36960	7.82%
2026-08-27	29.12	29.54	0.27	0.92%	28.41	29.71	38863	11318	2.55%
2026-08-26	29.88	29.27	-0.39	-1.31%	28.52	30.28	27454	7997	1.80%
2026-08-25	29.59	29.66	-0.16	-0.54%	28.70	30.28	37848	11206	2.48%
2026-08-24	29.55	29.82	0.62	2.12%	28.43	29.87	38626	11244	2.53%
2026-08-21	29.00	29.20	-0.14	-0.48%	28.49	29.73	19926	5804	1.31%
2026-08-20	29.00	29.34	0.59	2.05%	28.81	30.06	28002	8248	1.83%
2026-08-19	30.50	28.75	-2.40	-7.70%	28.61	31.15	36502	10767	2.39%
2026-08-18	31.04	31.15	0.20	0.65%	30.40	31.99	29713	9217	1.95%
2026-08-17	31.36	30.95	0.73	2.42%	30.09	31.49	38322	11759	2.51%
2026-08-14	30.35	30.22	-0.13	-0.43%	29.62	30.47	23262	6995	1.52%
2026-08-13	30.91	30.35	-0.57	-1.84%	30.32	31.36	26371	8144	1.73%
2026-08-12	30.54	30.92	0.05	0.16%	30.28	31.28	27202	8413	1.78%
2026-08-11	29.99	30.87	0.55	1.81%	29.25	31.12	33245	10099	2.18%
2026-08-10	29.85	30.32	0.29	0.97%	29.43	30.61	32520	9777	2.13%
2026-08-07	29.74	30.03	0.38	1.28%	28.38	30.50	42006	12415	2.75%
2026-08-06	29.70	29.65	1.14	4.00%	28.02	30.42	52618	15511	3.45%
2026-08-05	28.15	28.51	0.86	3.11%	27.51	29.00	42340	12048	2.77%
2026-08-04	25.70	27.65	2.13	8.35%	25.70	28.60	56006	15418	3.67%
2026-08-03	25.53	25.52	-0.24	-0.93%	25.20	26.59	33805	8674	2.21%
2026-07-31	25.61	25.76	1.14	4.63%	25.61	27.09	44279	11712	2.90%
2026-07-30	27.00	24.62	-2.38	-8.81%	24.39	27.00	59240	14978	3.88%
2026-07-29	28.88	27.00	-2.16	-7.41%	26.33	29.16	51224	13963	3.36%
2026-07-28	28.97	29.16	-0.09	-0.31%	28.51	29.88	37630	11022	2.46%
2026-07-27	27.68	29.25	1.57	5.67%	26.77	29.28	39238	11139	2.57%
2026-07-24	27.97	27.68	-0.57	-2.02%	27.32	28.72	44847	12559	2.94%
2026-07-23	28.13	28.25	0.25	0.89%	27.10	28.39	54320	15061	3.56%
2026-07-22	26.79	28.00	1.58	5.98%	26.44	29.17	64883	18114	4.25%
2026-07-21	26.41	26.42	0.37	1.42%	23.18	27.28	78260	20034	5.13%
2026-07-20	27.61	26.05	-1.30	-4.75%	25.70	30.35	76796	21476	5.03%
2026-07-17	30.99	27.35	-3.64	-11.75%	26.89	30.99	50976	14540	3.34%
2026-07-16	32.52	30.99	-1.54	-4.73%	30.72	32.59	39879	12585	2.61%
2026-07-15	32.44	32.53	0.34	1.06%	31.60	33.29	38597	12543	2.53%
2026-07-14	31.48	32.19	0.51	1.61%	30.60	32.47	47875	15143	3.14%
2026-07-13	36.30	31.68	-5.41	-14.59%	31.28	36.30	65311	21701	4.28%
2026-07-10	38.49	37.09	-0.99	-2.60%	37.07	38.49	28794	10867	1.89%
2026-07-09	38.75	38.08	-0.68	-1.75%	36.10	38.83	37715	14101	2.47%
2026-07-08	40.46	38.76	-1.29	-3.22%	38.50	40.71	26375	10319	1.73%
2026-07-07	40.38	40.05	-0.55	-1.35%	39.01	40.74	34289	13637	2.25%
2026-07-06	41.28	40.60	-0.67	-1.62%	40.30	42.55	28947	11958	1.90%
2026-07-03	42.43	41.27	-1.43	-3.35%	41.05	43.45	43638	18254	2.86%
2026-07-02	42.11	42.70	-0.15	-0.35%	41.39	45.08	55314	24040	3.62%
2026-07-01	41.71	43.15	0.68	1.60%	41.30	43.88	47896	20605	3.14%
2026-06-30	42.57	42.47	-0.34	-0.79%	41.52	42.96	47474	20019	3.11%
2026-06-29	44.77	42.81	-2.28	-5.06%	41.00	45.17	73708	31613	4.83%
2026-06-26	47.98	45.09	-1.57	-3.36%	45.00	49.87	86535	40360	5.67%
2026-06-25	46.05	46.66	-0.84	-1.77%	45.70	48.01	75434	35263	4.94%
2026-06-24	43.58	47.50	3.91	8.97%	42.09	49.00	117134	55245	7.67%
2026-06-23	41.00	43.59	3.40	8.46%	39.50	45.50	111939	47531	7.33%
2026-06-22	38.96	40.19	1.23	3.16%	38.40	41.71	85807	34304	5.62%
2026-06-18	39.88	38.96	-0.93	-2.33%	38.60	40.54	74673	29474	4.79%
2026-06-17	40.11	39.89	-0.23	-0.57%	38.52	41.50	125499	49680	8.04%
2026-06-16	34.00	40.12	6.69	20.01%	33.20	40.12	101010	37600	6.48%
2026-06-15	32.19	33.43	1.33	4.14%	32.19	33.66	35158	11609	2.25%
2026-06-12	31.78	32.10	0.63	2.00%	31.40	32.60	35554	11387	2.28%
2026-06-11	32.44	31.47	-1.03	-3.17%	31.20	32.79	30865	9817	1.98%
2026-06-10	33.00	32.50	-0.78	-2.34%	32.06	33.62	37709	12333	2.42%
2026-06-09	33.78	33.28	0.16	0.48%	32.75	34.16	30826	10254	1.98%