当前位置: 爱股网 > 股票行情 > 张小泉(301055)股票行情

张小泉(301055)股票行情

张小泉(301055)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

张小泉(301055)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
2026-03-27	18.00	18.61	0.41	2.25%	17.92	18.70	31086	5742.57	1.99%	0.00
2026-03-26	18.82	18.20	-0.67	-3.55%	18.04	19.28	39766	7349.40	2.55%	0.00
2026-03-25	18.87	18.87	-0.05	-0.26%	18.70	19.21	26474	5018.13	1.70%	0.00
2026-03-24	18.67	18.92	0.74	4.07%	18.05	18.99	30165	5580.10	1.93%	0.00
2026-03-23	18.96	18.18	-1.03	-5.36%	18.10	19.32	40534	7601.86	2.60%	0.00
2026-03-20	19.94	19.21	-0.59	-2.98%	19.14	20.12	19405	3793.58	1.24%	0.00
2026-03-19	20.46	19.80	-0.60	-2.94%	19.76	20.46	16599	3319.60	1.06%	0.00
2026-03-18	20.01	20.40	0.51	2.56%	19.75	20.47	16493	3332.31	1.06%	0.00
2026-03-17	20.44	19.89	-0.45	-2.21%	19.80	20.59	18405	3714.24	1.18%	0.00
2026-03-16	20.83	20.34	-0.33	-1.60%	20.15	20.83	23437	4784.16	1.50%	0.00
2026-03-13	20.56	20.67	0.11	0.54%	20.35	20.98	18916	3918.78	1.21%	0.00
2026-03-12	20.90	20.56	-0.35	-1.67%	20.50	21.01	22582	4670.31	1.45%	0.00
2026-03-11	21.25	20.91	-0.12	-0.57%	20.84	21.50	28660	6052.27	1.84%	0.00
2026-03-10	20.56	21.03	0.67	3.29%	20.56	21.30	25877	5433.32	1.66%	0.00
2026-03-09	20.80	20.36	-0.65	-3.09%	20.01	20.97	30165	6165.15	1.93%	0.00
2026-03-06	20.58	21.01	0.43	2.09%	20.45	21.23	17575	3694.20	1.13%	0.00
2026-03-05	20.86	20.58	0.12	0.59%	20.48	21.18	15237	3169.64	0.98%	0.00
2026-03-04	20.41	20.46	-0.31	-1.49%	20.30	20.97	20701	4259.88	1.33%	0.00
2026-03-03	21.49	20.77	-0.78	-3.62%	20.72	22.09	29221	6234.62	1.87%	0.00
2026-03-02	21.70	21.55	-0.65	-2.93%	21.20	22.20	37267	8058.51	2.39%	0.00
2026-02-27	21.48	22.20	0.64	2.97%	21.36	22.65	37128	8231.37	2.38%	0.00
2026-02-26	21.85	21.56	-0.26	-1.19%	21.36	21.87	26798	5779.77	1.72%	0.00
2026-02-25	21.81	21.82	0.06	0.28%	21.66	22.00	19175	4185.59	1.23%	85.00
2026-02-24	21.99	21.76	-0.13	-0.59%	21.53	22.09	23009	5004.10	1.47%	0.00
2026-02-13	21.67	21.89	0.33	1.53%	21.58	22.45	38503	8499.27	2.47%	0.00
2026-02-12	21.50	21.56	0.06	0.28%	21.13	22.48	38949	8493.68	2.50%	0.00
2026-02-11	21.59	21.50	-0.09	-0.42%	21.43	21.74	23187	5001.99	1.49%	0.00
2026-02-10	21.57	21.59	-0.01	-0.05%	21.47	21.90	17999	3896.82	1.15%	0.00
2026-02-09	21.71	21.60	0.09	0.42%	21.23	21.76	32919	7053.50	2.11%	0.00
2026-02-06	21.32	21.51	0.05	0.23%	21.15	21.73	18063	3886.93	1.16%	0.00
2026-02-05	21.78	21.46	-0.25	-1.15%	21.43	21.93	18023	3891.50	1.16%	0.00
2026-02-04	21.35	21.71	0.32	1.50%	21.15	22.08	31906	6915.98	2.05%	0.00
2026-02-03	21.30	21.39	0.27	1.28%	21.13	21.64	27072	5769.54	1.74%	0.00
2026-02-02	21.09	21.12	-0.10	-0.47%	20.90	21.87	37241	8009.14	2.39%	0.00
2026-01-30	21.37	21.22	-0.24	-1.12%	21.01	21.82	32571	6925.11	2.09%	0.00
2026-01-29	21.73	21.46	-0.23	-1.06%	21.40	22.99	59980	13241.09	3.84%	0.00
2026-01-28	22.26	21.69	-0.65	-2.91%	21.37	22.33	54367	11841.63	3.49%	0.00
2026-01-27	23.18	22.34	-0.86	-3.71%	22.10	23.19	39239	8795.54	2.52%	0.00
2026-01-26	24.63	23.20	-1.24	-5.07%	22.73	24.70	51863	12136.39	3.32%	0.00
2026-01-23	24.88	24.44	-0.01	-0.04%	24.20	25.32	60093	14840.44	3.85%	0.00
2026-01-22	25.34	24.45	-0.91	-3.59%	24.37	25.70	54149	13361.94	3.47%	0.00
2026-01-21	25.84	25.36	-0.15	-0.59%	24.70	25.84	49063	12369.53	3.15%	0.00
2026-01-20	25.41	25.51	0.11	0.43%	25.10	26.38	69854	17864.29	4.48%	0.00
2026-01-19	24.84	25.40	1.06	4.35%	23.84	26.12	94700	23694.28	6.07%	0.00
2026-01-16	25.01	24.34	-1.11	-4.36%	24.00	25.84	110502	27442.82	7.08%	0.00
2026-01-15	24.70	25.45	0.94	3.84%	24.70	26.48	73022	18643.73	4.68%	0.00
2026-01-14	23.88	24.51	0.39	1.62%	23.70	24.88	72031	17489.56	4.62%	0.00
2026-01-13	22.60	24.12	1.90	8.55%	22.01	24.97	101802	23884.71	6.53%	0.00
2026-01-12	21.11	22.22	1.54	7.45%	21.11	23.00	81875	18326.61	5.25%	0.00
2026-01-09	20.74	20.68	0.00	0.00%	20.42	20.80	17526	3618.49	1.12%	0.00
2026-01-08	20.59	20.68	0.09	0.44%	20.30	20.86	17423	3592.94	1.12%	0.00
2026-01-07	20.70	20.59	-0.10	-0.48%	20.43	20.87	20486	4224.76	1.31%	0.00
2026-01-06	20.08	20.69	0.61	3.04%	20.05	21.57	37610	7891.23	2.41%	0.00
2026-01-05	19.70	20.08	0.47	2.40%	19.54	20.55	25588	5146.46	1.64%	0.00
2025-12-31	19.49	19.61	0.12	0.62%	19.32	19.85	13800	2704.41	0.88%	0.00
2025-12-30	19.89	19.49	-0.42	-2.11%	19.41	19.96	21137	4141.21	1.35%	0.00
2025-12-29	19.78	19.91	0.21	1.07%	19.55	20.28	16325	3267.24	1.05%	0.00
2025-12-26	20.36	19.70	-0.49	-2.43%	19.65	20.38	16661	3318.82	1.07%	0.00
2025-12-25	19.89	20.19	0.40	2.02%	19.51	20.65	26330	5336.78	1.69%	0.00
2025-12-24	19.61	19.79	0.16	0.82%	19.38	19.90	16720	3298.80	1.07%	0.00
2025-12-23	19.57	19.63	0.01	0.05%	19.48	20.27	22798	4525.34	1.46%	0.00
2025-12-22	19.90	19.62	-0.23	-1.16%	19.49	19.98	16635	3271.28	1.07%	0.00
2025-12-19	19.86	19.85	0.01	0.05%	19.51	20.15	22583	4493.34	1.45%	0.00
2025-12-18	18.62	19.84	1.13	6.04%	18.62	20.50	43336	8603.70	2.78%	0.00
2025-12-17	18.50	18.71	0.12	0.65%	18.18	18.77	13057	2409.13	0.84%	0.00
2025-12-16	18.72	18.59	-0.16	-0.85%	18.40	18.84	12799	2381.13	0.82%	0.00
2025-12-15	18.82	18.75	-0.29	-1.52%	18.61	19.15	13227	2484.87	0.85%	0.00
2025-12-12	18.98	19.04	0.05	0.26%	18.81	19.43	17781	3403.21	1.14%	0.00
2025-12-11	18.69	18.99	0.20	1.06%	18.69	19.52	28647	5497.55	1.84%	0.00
2025-12-10	18.88	18.79	-0.09	-0.48%	18.69	19.06	16218	3052.45	1.04%	0.00
2025-12-09	19.39	18.88	-0.55	-2.83%	18.80	19.68	25161	4803.58	1.61%	0.00
2025-12-08	19.49	19.43	0.22	1.15%	19.11	19.50	18016	3476.95	1.15%	0.00
2025-12-05	19.56	19.21	-0.16	-0.83%	18.85	19.56	28945	5520.76	1.86%	0.00
2025-12-04	19.55	19.37	-0.27	-1.37%	19.25	19.69	9838	1910.07	0.63%	0.00
2025-12-03	19.72	19.64	-0.02	-0.10%	19.32	19.99	13189	2577.63	0.85%	0.00
2025-12-02	19.74	19.66	-0.09	-0.46%	19.55	20.08	11480	2265.42	0.74%	0.00
2025-12-01	20.26	19.75	-0.20	-1.00%	19.54	20.38	21884	4361.27	1.40%	0.00
2025-11-28	19.87	19.95	-0.03	-0.15%	19.66	20.11	11504	2286.02	0.74%	0.00
2025-11-27	19.53	19.98	0.47	2.41%	19.41	20.29	16231	3229.83	1.04%	0.00
2025-11-26	19.62	19.51	-0.11	-0.56%	19.43	20.00	13391	2633.59	0.86%	0.00

深证大盘股票行情在线 K线走势图

张小泉(301055)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09