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
2026-07-24	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%
2026-06-08	33.00	33.12	-1.48	-4.28%	32.47	34.40	41955	13987	2.69%
2026-06-05	34.11	34.60	0.15	0.44%	33.50	36.00	38943	13422	2.50%
2026-06-04	33.32	34.45	-0.05	-0.14%	33.12	34.63	35942	12233	2.30%
2026-06-03	33.10	34.50	1.06	3.17%	32.80	35.11	62860	21416	4.03%
2026-06-02	32.66	33.44	0.45	1.36%	32.14	33.44	31689	10359	2.03%
2026-06-01	34.11	32.99	-1.28	-3.74%	32.35	34.27	70469	23331	4.52%
2026-05-29	35.81	34.27	-1.76	-4.88%	34.02	36.45	34161	11897	2.19%
2026-05-28	36.21	36.03	0.21	0.59%	34.63	36.45	42943	15274	2.75%
2026-05-27	36.06	35.82	-0.24	-0.67%	35.38	36.34	34654	12398	2.22%
2026-05-26	36.88	36.06	-1.16	-3.12%	35.62	37.46	48117	17424	3.08%
2026-05-25	39.11	37.22	-2.28	-5.77%	36.71	39.24	75926	28341	4.87%
2026-05-22	38.50	39.50	1.01	2.62%	38.01	39.73	61302	23865	3.93%
2026-05-21	39.23	38.49	-0.91	-2.31%	38.08	40.66	62902	24759	4.03%
2026-05-20	40.70	39.40	-1.32	-3.24%	38.72	40.98	87141	34306	5.59%
2026-05-19	37.40	40.72	3.32	8.88%	37.40	42.40	130187	52121	8.35%
2026-05-18	35.92	37.40	0.83	2.27%	35.92	38.60	79958	29892	5.13%
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%