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
2026-05-15	38.64	36.57	-2.12	-5.48%	35.50	38.90	100806	37080	6.46%
2026-05-14	41.00	38.69	-2.17	-5.31%	37.01	41.97	129156	50103	8.28%
2026-05-13	34.89	40.86	5.87	16.78%	34.75	41.55	121680	47948	7.80%
2026-05-12	34.58	34.99	0.42	1.21%	34.01	35.98	61643	21462	3.95%
2026-05-11	33.83	34.57	0.74	2.19%	32.60	35.89	91123	31352	5.84%
2026-05-08	32.46	33.83	1.84	5.75%	31.60	35.20	89975	30253	5.77%
2026-05-07	30.05	31.99	2.00	6.67%	29.90	32.58	96456	30383	6.18%
2026-05-06	29.80	29.99	0.52	1.76%	29.51	30.69	67055	20235	4.30%
2026-04-30	29.92	29.47	-0.53	-1.77%	29.33	30.43	53577	15901	3.43%
2026-04-29	29.47	30.00	0.57	1.94%	29.07	30.55	79043	23586	5.07%
2026-04-28	30.89	29.43	-1.49	-4.82%	29.20	31.00	78637	23394	5.04%
2026-04-27	31.80	30.92	-0.67	-2.12%	30.73	32.03	76853	23948	4.93%
2026-04-24	33.26	31.59	-1.88	-5.62%	31.48	33.46	80366	25667	5.15%
2026-04-23	33.50	33.47	-0.67	-1.96%	32.97	35.20	103170	35097	6.61%
2026-04-22	35.19	34.14	-0.86	-2.46%	33.41	36.28	136256	47497	8.73%
2026-04-21	31.70	35.00	3.75	12.00%	31.07	35.66	143926	48988	9.23%
2026-04-20	34.25	31.25	-3.69	-10.56%	30.08	34.60	170034	54083	10.90%
2026-04-17	34.48	34.94	1.14	3.37%	34.00	35.88	112468	39166	7.21%
2026-04-16	32.70	33.80	0.80	2.42%	31.75	34.30	101622	33953	6.51%
2026-04-15	30.38	33.00	3.06	10.22%	29.50	33.10	118121	37615	7.57%
2026-04-14	30.33	29.94	-0.34	-1.12%	27.50	30.60	151662	44706	9.72%
2026-04-13	25.67	30.28	4.40	17.00%	25.42	30.96	176975	51249	11.34%
2026-04-10	23.10	25.88	2.76	11.94%	23.09	26.74	131298	32812	8.42%
2026-04-09	22.37	23.12	0.53	2.35%	22.14	23.25	48047	11019	3.08%
2026-04-08	21.68	22.59	1.13	5.27%	21.52	22.60	43677	9677	2.80%
2026-04-07	20.81	21.46	0.67	3.22%	20.60	21.50	52014	10953	3.33%
2026-04-03	20.81	20.79	0.24	1.17%	19.81	21.07	49238	10044	3.16%
2026-04-02	20.38	20.55	0.46	2.29%	19.86	21.21	64835	13386	4.16%
2026-04-01	18.79	20.09	1.73	9.42%	18.79	20.17	47103	9185	3.02%
2026-03-31	18.69	18.36	-0.28	-1.50%	18.35	18.90	19718	3663	1.26%
2026-03-30	18.41	18.64	0.03	0.16%	18.21	18.73	21648	3999	1.39%
2026-03-27	18.00	18.61	0.41	2.25%	17.92	18.70	31086	5742	1.99%
2026-03-26	18.82	18.20	-0.67	-3.55%	18.04	19.28	39766	7349	2.55%
2026-03-25	18.87	18.87	-0.05	-0.26%	18.70	19.21	26474	5018	1.70%
2026-03-24	18.67	18.92	0.74	4.07%	18.05	18.99	30165	5580	1.93%
2026-03-23	18.96	18.18	-1.03	-5.36%	18.10	19.32	40534	7601	2.60%
2026-03-20	19.94	19.21	-0.59	-2.98%	19.14	20.12	19405	3793	1.24%
2026-03-19	20.46	19.80	-0.60	-2.94%	19.76	20.46	16599	3319	1.06%
2026-03-18	20.01	20.40	0.51	2.56%	19.75	20.47	16493	3332	1.06%
2026-03-17	20.44	19.89	-0.45	-2.21%	19.80	20.59	18405	3714	1.18%
2026-03-16	20.83	20.34	-0.33	-1.60%	20.15	20.83	23437	4784	1.50%
2026-03-13	20.56	20.67	0.11	0.54%	20.35	20.98	18916	3918	1.21%
2026-03-12	20.90	20.56	-0.35	-1.67%	20.50	21.01	22582	4670	1.45%
2026-03-11	21.25	20.91	-0.12	-0.57%	20.84	21.50	28660	6052	1.84%
2026-03-10	20.56	21.03	0.67	3.29%	20.56	21.30	25877	5433	1.66%
2026-03-09	20.80	20.36	-0.65	-3.09%	20.01	20.97	30165	6165	1.93%
2026-03-06	20.58	21.01	0.43	2.09%	20.45	21.23	17575	3694	1.13%
2026-03-05	20.86	20.58	0.12	0.59%	20.48	21.18	15237	3169	0.98%
2026-03-04	20.41	20.46	-0.31	-1.49%	20.30	20.97	20701	4259	1.33%
2026-03-03	21.49	20.77	-0.78	-3.62%	20.72	22.09	29221	6234	1.87%
2026-03-02	21.70	21.55	-0.65	-2.93%	21.20	22.20	37267	8058	2.39%
2026-02-27	21.48	22.20	0.64	2.97%	21.36	22.65	37128	8231	2.38%
2026-02-26	21.85	21.56	-0.26	-1.19%	21.36	21.87	26798	5779	1.72%
2026-02-25	21.81	21.82	0.06	0.28%	21.66	22.00	19175	4185	1.23%
2026-02-24	21.99	21.76	-0.13	-0.59%	21.53	22.09	23009	5004	1.47%
2026-02-13	21.67	21.89	0.33	1.53%	21.58	22.45	38503	8499	2.47%
2026-02-12	21.50	21.56	0.06	0.28%	21.13	22.48	38949	8493	2.50%
2026-02-11	21.59	21.50	-0.09	-0.42%	21.43	21.74	23187	5001	1.49%
2026-02-10	21.57	21.59	-0.01	-0.05%	21.47	21.90	17999	3896	1.15%
2026-02-09	21.71	21.60	0.09	0.42%	21.23	21.76	32919	7053	2.11%
2026-02-06	21.32	21.51	0.05	0.23%	21.15	21.73	18063	3886	1.16%