张小泉（301055）历史行情

以下为张小泉近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	29.910	29.850	30.450	29.580	0.160	0.539%	170.52万	0.51亿	1.117%
2026-10-02	29.910	29.850	30.450	29.580	0.160	0.539%	170.52万	0.51亿	1.117%
2026-10-01	29.910	29.850	30.450	29.580	0.160	0.539%	170.52万	0.51亿	1.117%
2026-09-30	29.910	29.850	30.450	29.580	0.160	0.539%	1.71万	0.00亿	0.000%
2026-09-29	30.030	29.690	30.030	29.030	-0.010	-0.034%	1.56万	0.00亿	0.000%
2026-09-28	31.410	29.700	31.410	29.210	-1.810	-5.744%	3.13万	0.00亿	0.000%
2026-09-27	31.990	31.510	32.020	31.290	-0.430	-1.346%	197.85万	0.62亿	1.296%
2026-09-24	31.990	31.510	32.020	31.290	-0.430	-1.346%	1.98万	0.00亿	0.000%
2026-09-23	33.110	31.940	33.230	31.900	-1.000	-3.036%	3.55万	0.00亿	0.000%
2026-09-22	32.130	32.940	34.290	32.080	0.660	2.045%	5.22万	0.00亿	0.000%
2026-09-21	30.980	32.280	32.500	30.630	1.660	5.421%	4.15万	0.00亿	0.000%
2026-09-18	30.010	30.620	30.930	29.820	0.770	2.580%	3.32万	0.00亿	0.000%
2026-09-17	30.610	29.850	31.100	29.700	-1.000	-3.241%	3.52万	0.00亿	0.000%
2026-09-16	29.870	30.850	30.990	29.350	0.600	1.983%	2.96万	0.00亿	0.000%
2026-09-15	29.330	30.250	31.330	29.080	0.830	2.821%	5.21万	0.00亿	0.000%
2026-09-14	29.660	29.420	31.090	29.080	-0.780	-2.583%	4.52万	0.00亿	0.000%
2026-09-11	31.420	30.200	31.600	29.700	-1.200	-3.822%	4.29万	0.00亿	0.000%
2026-09-10	30.920	31.400	32.090	30.000	0.310	0.997%	6.10万	0.00亿	0.000%
2026-09-09	27.750	31.090	31.260	27.750	3.110	11.115%	8.57万	0.00亿	0.000%
2026-09-08	26.880	27.980	28.560	26.780	0.870	3.209%	4.39万	0.00亿	0.000%
2026-09-07	26.900	27.110	27.320	26.710	0.190	0.706%	2.17万	0.00亿	0.000%
2026-09-04	27.420	26.920	28.100	26.650	-0.500	-1.823%	3.97万	0.00亿	0.000%
2026-09-03	27.380	27.420	27.900	26.940	-0.010	-0.036%	3.15万	0.00亿	0.000%
2026-09-02	27.130	27.430	27.620	26.920	0.040	0.146%	3.00万	0.00亿	0.000%
2026-09-01	27.720	27.390	28.800	27.280	-0.910	-3.216%	5.84万	0.00亿	0.000%
2026-08-31	28.770	28.300	28.780	27.400	-2.100	-6.908%	9.05万	0.00亿	0.000%
2026-08-28	32.890	30.400	32.900	29.900	0.960	3.261%	11.93万	0.00亿	0.000%
2026-08-27	29.020	29.440	29.610	28.310	0.270	0.926%	3.89万	0.00亿	0.000%
2026-08-26	29.780	29.170	30.180	28.420	-0.390	-1.319%	2.75万	0.00亿	0.000%
2026-08-25	29.490	29.560	30.180	28.600	-0.160	-0.538%	3.78万	0.00亿	0.000%
2026-08-24	29.450	29.720	29.770	28.330	0.620	2.131%	3.86万	0.00亿	0.000%
2026-08-21	28.900	29.100	29.630	28.390	-0.140	-0.479%	1.99万	0.00亿	0.000%
2026-08-20	28.900	29.240	29.960	28.710	0.590	2.059%	2.80万	0.00亿	0.000%
2026-08-19	30.400	28.650	31.050	28.510	-2.400	-7.729%	3.65万	0.00亿	0.000%
2026-08-18	30.940	31.050	31.890	30.300	0.200	0.648%	2.97万	0.00亿	0.000%
2026-08-17	31.260	30.850	31.390	29.990	0.730	2.424%	3.83万	0.00亿	0.000%
2026-08-14	30.250	30.120	30.370	29.520	-0.130	-0.430%	2.33万	0.00亿	0.000%
2026-08-13	30.810	30.250	31.260	30.220	-0.570	-1.849%	2.64万	0.00亿	0.000%
2026-08-12	30.440	30.820	31.180	30.180	0.050	0.162%	2.72万	0.00亿	0.000%
2026-08-11	29.890	30.770	31.020	29.150	0.550	1.820%	3.32万	0.00亿	0.000%
2026-08-10	29.750	30.220	30.510	29.330	0.290	0.969%	3.25万	0.00亿	0.000%
2026-08-07	29.640	29.930	30.400	28.280	0.380	1.286%	4.20万	0.00亿	0.000%
2026-08-06	29.600	29.550	30.320	27.920	1.140	4.013%	5.26万	0.00亿	0.000%
2026-08-05	28.050	28.410	28.900	27.410	0.860	3.122%	4.23万	0.00亿	0.000%
2026-08-04	25.600	27.550	28.500	25.600	2.130	8.379%	5.60万	0.00亿	0.000%
2026-08-03	25.430	25.420	26.490	25.100	-0.240	-0.935%	3.38万	0.00亿	0.000%
2026-07-31	25.510	25.660	26.990	25.510	1.140	4.649%	4.43万	0.00亿	0.000%
2026-07-30	26.900	24.520	26.900	24.290	-2.380	-8.848%	5.92万	0.00亿	0.000%
2026-07-29	28.780	26.900	29.060	26.230	-2.160	-7.433%	5.12万	0.00亿	0.000%
2026-07-28	28.870	29.060	29.780	28.410	-0.090	-0.309%	3.76万	0.00亿	0.000%
2026-07-27	27.580	29.150	29.180	26.670	1.570	5.693%	3.92万	0.00亿	0.000%
2026-07-24	27.870	27.580	28.620	27.220	-0.570	-2.025%	4.48万	0.00亿	0.000%
2026-07-23	28.030	28.150	28.290	27.000	0.250	0.896%	5.43万	0.00亿	0.000%
2026-07-22	26.690	27.900	29.070	26.340	1.580	6.003%	6.49万	0.00亿	0.000%
2026-07-21	26.310	26.320	27.180	23.080	0.370	1.426%	7.83万	0.00亿	0.000%
2026-07-20	27.510	25.950	30.250	25.600	-1.300	-4.771%	7.68万	0.00亿	0.000%
2026-07-17	30.890	27.250	30.890	26.790	-3.640	-11.784%	5.10万	0.00亿	0.000%
2026-07-16	32.420	30.890	32.490	30.620	-1.540	-4.749%	3.99万	0.00亿	0.000%
2026-07-15	32.340	32.430	33.190	31.500	0.340	1.060%	3.86万	0.00亿	0.000%
2026-07-14	31.380	32.090	32.370	30.500	0.510	1.615%	4.79万	0.00亿	0.000%
2026-07-13	36.200	31.580	36.200	31.180	-5.410	-14.626%	6.53万	0.00亿	0.000%
2026-07-10	38.390	36.990	38.390	36.970	-0.990	-2.607%	2.88万	0.00亿	0.000%
2026-07-09	38.650	37.980	38.730	36.000	-0.680	-1.759%	3.77万	0.00亿	0.000%
2026-07-08	40.360	38.660	40.610	38.400	-1.290	-3.229%	2.64万	0.00亿	0.000%
2026-07-07	40.280	39.950	40.640	38.910	-0.550	-1.358%	3.43万	0.00亿	0.000%
2026-07-06	41.180	40.500	42.450	40.200	-0.670	-1.627%	2.89万	0.00亿	0.000%
2026-07-03	42.330	41.170	43.350	40.950	-1.430	-3.357%	4.36万	0.00亿	0.000%
2026-07-02	42.010	42.600	44.980	41.290	-0.150	-0.351%	5.53万	0.00亿	0.000%
2026-07-01	41.310	42.750	43.480	40.900	0.680	1.616%	4.79万	0.00亿	0.000%
2026-06-30	42.170	42.070	42.560	41.120	-0.340	-0.802%	4.75万	0.00亿	0.000%
2026-06-29	44.370	42.410	44.770	40.600	-2.280	-5.102%	7.37万	0.00亿	0.000%
2026-06-26	47.580	44.690	49.470	44.600	-1.570	-3.394%	8.65万	0.00亿	0.000%
2026-06-25	45.650	46.260	47.610	45.300	-0.840	-1.783%	7.54万	0.00亿	0.000%
2026-06-24	43.180	47.100	48.600	41.690	3.910	9.053%	11.71万	0.00亿	0.000%
2026-06-23	40.600	43.190	45.100	39.100	3.400	8.545%	11.19万	0.00亿	0.000%
2026-06-22	38.560	39.790	41.310	38.000	1.230	3.190%	8.58万	0.00亿	0.000%
2026-06-18	39.480	38.560	40.140	38.200	-0.930	-2.355%	7.47万	0.00亿	0.000%
2026-06-17	39.710	39.490	41.100	38.120	-0.230	-0.579%	12.55万	0.00亿	0.000%
2026-06-16	33.600	39.720	39.720	32.800	6.690	20.254%	10.10万	0.00亿	0.000%
2026-06-15	31.790	33.030	33.260	31.790	1.330	4.196%	3.52万	0.00亿	0.000%
2026-06-12	31.380	31.700	32.200	31.000	0.630	2.028%	3.56万	0.00亿	0.000%
2026-06-11	32.040	31.070	32.390	30.800	-1.030	-3.209%	3.09万	0.00亿	0.000%
2026-06-10	32.600	32.100	33.220	31.660	-0.780	-2.372%	3.77万	0.00亿	0.000%
2026-06-09	33.380	32.880	33.760	32.350	0.160	0.489%	3.08万	0.00亿	0.000%
2026-06-08	32.600	32.720	34.000	32.070	-1.480	-4.327%	4.20万	0.00亿	0.000%
2026-06-05	33.710	34.200	35.600	33.100	0.150	0.441%	3.89万	0.00亿	0.000%
2026-06-04	32.920	34.050	34.230	32.720	-0.050	-0.147%	3.59万	0.00亿	0.000%
2026-06-03	32.700	34.100	34.710	32.400	1.060	3.208%	6.29万	0.00亿	0.000%
2026-06-02	32.260	33.040	33.040	31.740	0.450	1.381%	3.17万	0.00亿	0.000%
2026-06-01	33.710	32.590	33.870	31.950	-1.280	-3.779%	7.05万	0.00亿	0.000%
2026-05-29	35.410	33.870	36.050	33.620	-1.760	-4.940%	3.42万	0.00亿	0.000%
2026-05-28	35.810	35.630	36.050	34.230	0.210	0.593%	4.29万	0.00亿	0.000%
2026-05-27	35.660	35.420	35.940	34.980	-0.240	-0.673%	3.47万	0.00亿	0.000%
2026-05-26	36.480	35.660	37.060	35.220	-1.160	-3.150%	4.81万	0.00亿	0.000%
2026-05-25	38.710	36.820	38.840	36.310	-2.280	-5.831%	7.59万	0.00亿	0.000%
2026-05-22	38.100	39.100	39.330	37.610	1.010	2.652%	6.13万	0.00亿	0.000%
2026-05-21	38.830	38.090	40.260	37.680	-0.910	-2.333%	6.29万	0.00亿	0.000%
2026-05-20	40.300	39.000	40.580	38.320	-1.320	-3.274%	8.71万	0.00亿	0.000%
2026-05-19	37.000	40.320	42.000	37.000	3.320	8.973%	13.02万	0.00亿	0.000%
2026-05-18	35.520	37.000	38.200	35.520	0.830	2.295%	8.00万	0.00亿	0.000%
2026-05-15	38.240	36.170	38.500	35.100	-2.120	-5.537%	10.08万	0.00亿	0.000%
2026-05-14	40.600	38.290	41.570	36.610	-2.170	-5.363%	12.92万	0.00亿	0.000%
2026-05-13	34.490	40.460	41.150	34.350	5.870	16.970%	12.17万	0.00亿	0.000%
2026-05-12	34.180	34.590	35.580	33.610	0.420	1.229%	6.16万	0.00亿	0.000%
2026-05-11	33.430	34.170	35.490	32.200	0.740	2.214%	9.11万	0.00亿	0.000%
2026-05-08	32.060	33.430	34.800	31.200	1.840	5.825%	9.00万	0.00亿	0.000%
2026-05-07	29.650	31.590	32.180	29.500	2.000	6.759%	9.65万	0.00亿	0.000%
2026-05-06	29.400	29.590	30.290	29.110	0.520	1.789%	6.71万	0.00亿	0.000%
2026-04-30	29.520	29.070	30.030	28.930	-0.530	-1.791%	5.36万	0.00亿	0.000%
2026-04-29	29.070	29.600	30.150	28.670	0.570	1.963%	7.90万	0.00亿	0.000%
2026-04-28	30.490	29.030	30.600	28.800	-1.490	-4.882%	7.86万	0.00亿	0.000%
2026-04-27	31.400	30.520	31.630	30.330	-0.670	-2.148%	7.69万	0.00亿	0.000%
2026-04-24	32.860	31.190	33.060	31.080	-1.880	-5.685%	8.04万	0.00亿	0.000%
2026-04-23	33.100	33.070	34.800	32.570	-0.670	-1.986%	10.32万	0.00亿	0.000%
2026-04-22	34.790	33.740	35.880	33.010	-0.860	-2.486%	13.63万	0.00亿	0.000%
2026-04-21	31.300	34.600	35.260	30.670	3.750	12.156%	14.39万	0.00亿	0.000%
2026-04-20	33.850	30.850	34.200	29.680	-3.690	-10.683%	17.00万	0.00亿	0.000%
2026-04-17	34.080	34.540	35.480	33.600	1.140	3.413%	11.25万	0.00亿	0.000%
2026-04-16	32.300	33.400	33.900	31.350	0.800	2.454%	10.16万	0.00亿	0.000%
2026-04-15	29.980	32.600	32.700	29.100	3.060	10.359%	11.81万	0.00亿	0.000%
2026-04-14	29.930	29.540	30.200	27.100	-0.340	-1.138%	15.17万	0.00亿	0.000%
2026-04-13	25.270	29.880	30.560	25.020	4.400	17.268%	17.70万	0.00亿	0.000%
2026-04-10	22.700	25.480	26.340	22.690	2.760	12.148%	13.13万	0.00亿	0.000%
2026-04-09	21.970	22.720	22.850	21.740	0.530	2.388%	4.80万	0.00亿	0.000%
2026-04-08	21.280	22.190	22.200	21.120	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-07	20.410	21.060	21.100	20.200	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-03	20.410	20.390	20.670	19.410	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-02	19.980	20.150	20.810	19.460	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-01	18.390	19.690	19.770	18.390	0.000	0.000%	4.71万	0.00亿	0.000%