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
2026-03-26	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
2025-11-25	19.80	19.62	-0.10	-0.51%	19.45	19.90	15255	2996.56	0.98%	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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58