张小泉(301055)股票行情
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 |
|---|
| 2026-02-05 | 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 |
| 2025-11-25 | 19.80 | 19.62 | -0.10 | -0.51% | 19.45 | 19.90 | 15255 | 2996.56 | 0.98% | 0.00 |
| 2025-11-24 | 19.01 | 19.72 | 1.02 | 5.45% | 18.96 | 19.80 | 19244 | 3723.21 | 1.23% | 0.00 |
| 2025-11-21 | 19.38 | 18.70 | -0.76 | -3.91% | 18.63 | 19.64 | 18027 | 3432.53 | 1.16% | 0.00 |
| 2025-11-20 | 19.69 | 19.46 | -0.19 | -0.97% | 19.31 | 19.78 | 16092 | 3144.91 | 1.03% | 0.00 |
| 2025-11-19 | 20.17 | 19.65 | -0.43 | -2.14% | 19.63 | 20.36 | 14431 | 2865.55 | 0.93% | 0.00 |
| 2025-11-18 | 20.00 | 20.08 | 0.11 | 0.55% | 19.90 | 20.20 | 13977 | 2797.82 | 0.90% | 0.00 |
| 2025-11-17 | 20.40 | 19.97 | -0.23 | -1.14% | 19.91 | 20.77 | 21714 | 4396.37 | 1.39% | 0.00 |
| 2025-11-14 | 20.43 | 20.20 | -0.16 | -0.79% | 20.15 | 20.48 | 13250 | 2695.53 | 0.85% | 0.00 |
| 2025-11-13 | 20.34 | 20.36 | 0.02 | 0.10% | 20.05 | 20.59 | 12635 | 2571.98 | 0.81% | 0.00 |
| 2025-11-12 | 20.36 | 20.34 | -0.02 | -0.10% | 20.20 | 20.61 | 11357 | 2314.74 | 0.73% | 0.00 |
| 2025-11-11 | 20.57 | 20.36 | -0.27 | -1.31% | 20.24 | 20.77 | 10654 | 2183.46 | 0.68% | 0.00 |
| 2025-11-10 | 20.57 | 20.63 | 0.13 | 0.63% | 20.32 | 20.99 | 11029 | 2281.80 | 0.71% | 0.00 |
| 2025-11-07 | 21.13 | 20.50 | -0.48 | -2.29% | 20.47 | 21.13 | 12821 | 2660.65 | 0.82% | 0.00 |
| 2025-11-06 | 21.08 | 20.98 | -0.02 | -0.10% | 20.56 | 21.22 | 14213 | 2968.22 | 0.91% | 0.00 |
| 2025-11-05 | 20.56 | 21.00 | 0.42 | 2.04% | 20.31 | 21.07 | 17861 | 3708.83 | 1.14% | 0.00 |
| 2025-11-04 | 20.99 | 20.58 | -0.40 | -1.91% | 20.38 | 20.99 | 14546 | 3001.10 | 0.93% | 0.00 |
| 2025-11-03 | 21.08 | 20.98 | 0.03 | 0.14% | 20.64 | 21.21 | 20454 | 4272.34 | 1.31% | 0.00 |
| 2025-10-31 | 20.91 | 20.95 | 0.15 | 0.72% | 20.77 | 21.21 | 20806 | 4366.91 | 1.33% | 0.00 |
| 2025-10-30 | 21.93 | 20.80 | -1.13 | -5.15% | 20.69 | 22.30 | 29633 | 6286.05 | 1.90% | 0.00 |
| 2025-10-29 | 22.52 | 21.93 | -0.24 | -1.08% | 21.79 | 22.57 | 18632 | 4091.29 | 1.19% | 0.00 |
| 2025-10-28 | 22.51 | 22.17 | -0.36 | -1.60% | 22.14 | 22.63 | 15460 | 3451.30 | 0.99% | 0.00 |
| 2025-10-27 | 22.39 | 22.53 | 0.15 | 0.67% | 22.00 | 22.80 | 21904 | 4927.00 | 1.40% | 0.00 |
| 2025-10-24 | 22.38 | 22.38 | 0.00 | 0.00% | 22.21 | 22.66 | 20925 | 4686.58 | 1.34% | 0.00 |
| 2025-10-23 | 23.00 | 22.38 | -0.47 | -2.06% | 21.81 | 23.19 | 44259 | 9856.80 | 2.84% | 0.00 |
| 2025-10-22 | 21.56 | 22.85 | 1.11 | 5.11% | 21.51 | 23.33 | 58211 | 13154.90 | 3.73% | 0.00 |
| 2025-10-21 | 20.63 | 21.74 | 0.97 | 4.67% | 20.61 | 22.27 | 42658 | 9150.25 | 2.73% | 0.00 |
| 2025-10-20 | 20.29 | 20.77 | 0.67 | 3.33% | 20.03 | 20.88 | 25413 | 5176.14 | 1.63% | 0.00 |
| 2025-10-17 | 20.88 | 20.10 | -0.56 | -2.71% | 20.01 | 21.41 | 25142 | 5193.23 | 1.61% | 0.00 |
| 2025-10-16 | 20.60 | 20.66 | 0.07 | 0.34% | 20.30 | 20.97 | 20098 | 4147.65 | 1.29% | 0.00 |
| 2025-10-15 | 20.25 | 20.59 | 0.35 | 1.73% | 20.13 | 20.79 | 19288 | 3954.49 | 1.24% | 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
深市涨幅前二十
创业板涨幅前二十
