张 裕Ａ(000869)股票行情
张 裕Ａ(000869)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 21.90 | 21.70 | -0.26 | -1.18% | 21.64 | 22.05 | 10648 | 2323.84 | 0.23% |
| 2025-03-27 | 21.90 | 21.96 | 0.10 | 0.46% | 21.75 | 22.02 | 9441 | 2068.53 | 0.21% |
| 2025-03-26 | 21.85 | 21.86 | -0.01 | -0.05% | 21.73 | 21.97 | 9455 | 2065.22 | 0.21% |
| 2025-03-25 | 21.70 | 21.87 | 0.17 | 0.78% | 21.57 | 21.88 | 11691 | 2538.39 | 0.26% |
| 2025-03-24 | 21.76 | 21.70 | -0.05 | -0.23% | 21.47 | 21.83 | 12835 | 2778.22 | 0.28% |
| 2025-03-21 | 21.82 | 21.75 | -0.14 | -0.64% | 21.67 | 22.05 | 11852 | 2587.02 | 0.26% |
| 2025-03-20 | 22.15 | 21.89 | -0.24 | -1.08% | 21.86 | 22.23 | 12298 | 2704.32 | 0.27% |
| 2025-03-19 | 22.25 | 22.13 | -0.12 | -0.54% | 22.07 | 22.32 | 7680 | 1701.48 | 0.17% |
| 2025-03-18 | 22.20 | 22.25 | 0.05 | 0.23% | 22.05 | 22.27 | 11257 | 2496.75 | 0.25% |
| 2025-03-17 | 22.31 | 22.20 | -0.01 | -0.05% | 22.16 | 22.43 | 17138 | 3819.38 | 0.38% |
| 2025-03-14 | 21.68 | 22.21 | 0.51 | 2.35% | 21.68 | 22.24 | 28404 | 6262.03 | 0.62% |
| 2025-03-13 | 21.75 | 21.70 | 0.01 | 0.05% | 21.51 | 21.75 | 10259 | 2218.72 | 0.23% |
| 2025-03-12 | 21.79 | 21.69 | -0.09 | -0.41% | 21.62 | 21.88 | 10288 | 2232.44 | 0.23% |
| 2025-03-11 | 21.52 | 21.78 | 0.20 | 0.93% | 21.31 | 21.79 | 13941 | 3009.80 | 0.31% |
| 2025-03-10 | 21.78 | 21.58 | -0.19 | -0.87% | 21.42 | 21.79 | 14476 | 3118.97 | 0.32% |
| 2025-03-07 | 21.76 | 21.77 | -0.06 | -0.27% | 21.69 | 21.92 | 9339 | 2034.74 | 0.21% |
| 2025-03-06 | 21.84 | 21.83 | 0.05 | 0.23% | 21.68 | 21.93 | 9848 | 2148.52 | 0.22% |
| 2025-03-05 | 21.93 | 21.78 | 0.01 | 0.05% | 21.62 | 21.95 | 9393 | 2042.43 | 0.21% |
| 2025-03-04 | 21.81 | 21.77 | -0.08 | -0.37% | 21.63 | 21.88 | 7840 | 1705.64 | 0.17% |
| 2025-03-03 | 22.12 | 21.85 | -0.13 | -0.59% | 21.78 | 22.29 | 16499 | 3636.78 | 0.36% |
| 2025-02-28 | 21.98 | 21.98 | -0.01 | -0.05% | 21.86 | 22.19 | 15799 | 3481.38 | 0.35% |
| 2025-02-27 | 21.74 | 21.99 | 0.25 | 1.15% | 21.62 | 22.07 | 18917 | 4149.02 | 0.42% |
| 2025-02-26 | 21.48 | 21.74 | 0.24 | 1.12% | 21.48 | 21.74 | 10695 | 2312.65 | 0.24% |
| 2025-02-25 | 21.58 | 21.50 | -0.20 | -0.92% | 21.40 | 21.69 | 13588 | 2921.17 | 0.30% |
| 2025-02-24 | 21.60 | 21.70 | 0.09 | 0.42% | 21.55 | 21.80 | 13468 | 2924.61 | 0.30% |
| 2025-02-21 | 21.59 | 21.61 | 0.07 | 0.32% | 21.39 | 21.71 | 12378 | 2667.50 | 0.27% |
| 2025-02-20 | 21.60 | 21.54 | -0.07 | -0.32% | 21.48 | 21.76 | 12124 | 2617.14 | 0.27% |
| 2025-02-19 | 21.41 | 21.61 | 0.14 | 0.65% | 21.31 | 21.93 | 23901 | 5151.06 | 0.53% |
| 2025-02-18 | 21.60 | 21.47 | -0.17 | -0.79% | 21.37 | 21.70 | 12588 | 2712.97 | 0.28% |
| 2025-02-17 | 21.74 | 21.64 | -0.08 | -0.37% | 21.55 | 21.79 | 11883 | 2572.91 | 0.26% |
| 2025-02-14 | 21.60 | 21.72 | -0.03 | -0.14% | 21.58 | 21.78 | 10237 | 2218.45 | 0.22% |
| 2025-02-13 | 21.66 | 21.75 | 0.10 | 0.46% | 21.57 | 21.85 | 16184 | 3520.68 | 0.36% |
| 2025-02-12 | 21.64 | 21.65 | -0.01 | -0.05% | 21.45 | 21.68 | 9319 | 2008.29 | 0.20% |
| 2025-02-11 | 21.85 | 21.66 | -0.08 | -0.37% | 21.54 | 21.89 | 10453 | 2261.06 | 0.23% |
| 2025-02-10 | 21.67 | 21.74 | 0.12 | 0.56% | 21.58 | 21.82 | 14879 | 3231.90 | 0.33% |
| 2025-02-07 | 21.43 | 21.62 | 0.20 | 0.93% | 21.31 | 21.74 | 15370 | 3317.21 | 0.34% |
| 2025-02-06 | 21.37 | 21.42 | 0.05 | 0.23% | 21.25 | 21.49 | 9525 | 2034.36 | 0.21% |
| 2025-02-05 | 21.61 | 21.37 | -0.21 | -0.97% | 21.25 | 21.69 | 11821 | 2535.30 | 0.26% |
| 2025-01-27 | 21.57 | 21.58 | 0.06 | 0.28% | 21.52 | 21.89 | 13279 | 2882.10 | 0.29% |
| 2025-01-24 | 21.17 | 21.52 | 0.26 | 1.22% | 21.13 | 21.54 | 12100 | 2586.31 | 0.27% |
| 2025-01-23 | 21.33 | 21.26 | 0.06 | 0.28% | 21.22 | 21.55 | 9562 | 2042.86 | 0.21% |
| 2025-01-22 | 21.39 | 21.20 | -0.19 | -0.89% | 21.05 | 21.39 | 9722 | 2059.17 | 0.21% |
| 2025-01-21 | 21.60 | 21.39 | -0.14 | -0.65% | 21.20 | 21.71 | 9139 | 1951.28 | 0.20% |
| 2025-01-20 | 21.59 | 21.53 | 0.03 | 0.14% | 21.49 | 21.80 | 9736 | 2103.30 | 0.21% |
| 2025-01-17 | 21.31 | 21.50 | 0.21 | 0.99% | 21.20 | 21.55 | 10499 | 2250.15 | 0.23% |
| 2025-01-16 | 21.44 | 21.29 | -0.15 | -0.70% | 21.22 | 21.70 | 15373 | 3297.55 | 0.34% |
| 2025-01-15 | 21.40 | 21.44 | -0.06 | -0.28% | 21.28 | 21.49 | 10161 | 2172.67 | 0.22% |
| 2025-01-14 | 21.07 | 21.50 | 0.43 | 2.04% | 21.07 | 21.55 | 18463 | 3931.05 | 0.41% |
| 2025-01-13 | 21.01 | 21.07 | 0.05 | 0.24% | 20.87 | 21.14 | 10054 | 2109.60 | 0.22% |
| 2025-01-10 | 21.37 | 21.02 | -0.33 | -1.55% | 21.02 | 21.47 | 8860 | 1879.29 | 0.19% |
| 2025-01-09 | 21.52 | 21.35 | -0.22 | -1.02% | 21.32 | 21.66 | 9063 | 1941.92 | 0.20% |
| 2025-01-08 | 21.74 | 21.57 | -0.16 | -0.74% | 21.21 | 21.79 | 13614 | 2923.45 | 0.30% |
| 2025-01-07 | 22.01 | 21.73 | -0.31 | -1.41% | 21.60 | 22.17 | 12175 | 2652.76 | 0.27% |
| 2025-01-06 | 22.01 | 22.04 | -0.10 | -0.45% | 21.72 | 22.38 | 15845 | 3490.40 | 0.35% |
| 2025-01-03 | 22.65 | 22.14 | -0.46 | -2.04% | 22.03 | 22.78 | 14952 | 3346.12 | 0.33% |
| 2025-01-02 | 23.10 | 22.60 | -0.59 | -2.54% | 22.46 | 23.35 | 21149 | 4862.55 | 0.47% |
| 2024-12-31 | 23.26 | 23.19 | -0.06 | -0.26% | 23.11 | 23.55 | 18356 | 4273.87 | 0.40% |
| 2024-12-30 | 23.43 | 23.25 | -0.19 | -0.81% | 23.16 | 23.45 | 13783 | 3208.88 | 0.30% |
| 2024-12-27 | 23.36 | 23.44 | 0.18 | 0.77% | 23.18 | 23.50 | 14322 | 3351.65 | 0.32% |
| 2024-12-26 | 23.34 | 23.26 | -0.09 | -0.39% | 23.25 | 23.47 | 9610 | 2241.35 | 0.21% |
| 2024-12-25 | 23.43 | 23.35 | -0.08 | -0.34% | 23.20 | 23.50 | 12559 | 2924.95 | 0.28% |
| 2024-12-24 | 23.29 | 23.43 | 0.14 | 0.60% | 23.24 | 23.47 | 10976 | 2565.89 | 0.24% |
| 2024-12-23 | 23.61 | 23.29 | -0.32 | -1.36% | 23.25 | 23.62 | 15322 | 3587.44 | 0.34% |
| 2024-12-20 | 23.65 | 23.61 | -0.09 | -0.38% | 23.48 | 23.96 | 13474 | 3196.60 | 0.30% |
| 2024-12-19 | 23.50 | 23.70 | 0.13 | 0.55% | 23.21 | 23.70 | 18095 | 4244.13 | 0.40% |
| 2024-12-18 | 23.78 | 23.57 | -0.17 | -0.72% | 23.55 | 23.97 | 15554 | 3690.67 | 0.34% |
| 2024-12-17 | 23.85 | 23.74 | -0.15 | -0.63% | 23.62 | 24.10 | 17955 | 4278.36 | 0.40% |
| 2024-12-16 | 23.78 | 23.89 | 0.06 | 0.25% | 23.70 | 24.04 | 18055 | 4311.53 | 0.40% |
| 2024-12-13 | 24.42 | 23.83 | -0.60 | -2.46% | 23.78 | 24.42 | 24830 | 5957.66 | 0.55% |
| 2024-12-12 | 23.94 | 24.43 | 0.58 | 2.43% | 23.72 | 24.50 | 33087 | 8030.60 | 0.73% |
| 2024-12-11 | 23.46 | 23.85 | 0.40 | 1.71% | 23.45 | 24.06 | 19257 | 4596.66 | 0.42% |
| 2024-12-10 | 24.34 | 23.45 | 0.02 | 0.09% | 23.45 | 24.47 | 29129 | 6962.92 | 0.64% |
| 2024-12-09 | 23.60 | 23.43 | -0.18 | -0.76% | 23.35 | 23.75 | 12889 | 3036.16 | 0.28% |
| 2024-12-06 | 23.36 | 23.61 | 0.24 | 1.03% | 23.23 | 23.68 | 14411 | 3388.41 | 0.32% |
| 2024-12-05 | 23.31 | 23.37 | -0.06 | -0.26% | 23.18 | 23.47 | 10284 | 2400.10 | 0.23% |
| 2024-12-04 | 23.69 | 23.43 | -0.26 | -1.10% | 23.27 | 23.69 | 14492 | 3408.23 | 0.32% |
| 2024-12-03 | 23.79 | 23.69 | -0.06 | -0.25% | 23.48 | 23.85 | 13432 | 3178.07 | 0.30% |
| 2024-12-02 | 23.56 | 23.75 | 0.15 | 0.64% | 23.41 | 23.86 | 14549 | 3449.76 | 0.32% |
| 2024-11-29 | 23.20 | 23.60 | 0.39 | 1.68% | 23.18 | 23.82 | 21627 | 5099.31 | 0.48% |
| 2024-11-28 | 23.23 | 23.21 | -0.01 | -0.04% | 23.10 | 23.30 | 11364 | 2636.45 | 0.25% |
深证大盘股票行情在线 K线走势图
