张 裕Ａ(000869)股票信息
| 股票代码 | 000869 |
| 股票名称 | 张 裕Ａ |
| 最新价/元 | 21.66 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.14 |
| 买入/元 | 21.64 |
| 卖出/元 | 21.66 |
| 昨收/元 | 21.63 |
| 今开/元 | 21.61 |
| 最高/元 | 21.71 |
| 最低/元 | 21.57 |
| 成交量/手 | 14171.26 |
| 成交额/万 | 3064.33 |
| 股净值/元 | 48.13 |
| 市净率 | 1.35 |
| 总市值/万 | 1455170.57 |
| 流通值/万 | 985442.48 |
| 换手率/% | 0.31 |
| 入市日期 | 2000-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
张 裕Ａ(000869)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 21.61 | 21.66 | 0.03 | 0.14 | 14171.26 | 3064.33 | 0.31 |
| 2025-07-17 | 21.69 | 21.63 | -0.06 | -0.28 | 14976.00 | 3249.06 | 0.33 |
| 2025-07-16 | 21.45 | 21.69 | 0.23 | 1.07 | 16177.00 | 3493.28 | 0.36 |
| 2025-07-15 | 21.68 | 21.46 | -0.22 | -1.02 | 16607.44 | 3568.04 | 0.37 |
| 2025-07-14 | 21.59 | 21.68 | 0.08 | 0.37 | 12324.81 | 2667.13 | 0.27 |
| 2025-07-11 | 21.56 | 21.60 | 0.00 | 0.00 | 16994.40 | 3679.94 | 0.37 |
| 2025-07-10 | 21.56 | 21.60 | 0.08 | 0.37 | 13087.69 | 2819.30 | 0.29 |
| 2025-07-09 | 21.49 | 21.52 | 0.03 | 0.14 | 18884.78 | 4074.41 | 0.42 |
| 2025-07-08 | 21.39 | 21.49 | 0.09 | 0.42 | 20441.42 | 4379.08 | 0.45 |
| 2025-07-07 | 21.90 | 21.40 | -0.30 | -1.38 | 38746.43 | 8325.12 | 0.85 |
| 2025-07-04 | 21.33 | 21.70 | 0.36 | 1.69 | 43529.00 | 9434.74 | 0.96 |
| 2025-07-03 | 21.27 | 21.34 | 0.08 | 0.38 | 13178.87 | 2811.64 | 0.29 |
| 2025-07-02 | 21.20 | 21.26 | 0.01 | 0.05 | 15214.93 | 3228.21 | 0.33 |
| 2025-07-01 | 21.24 | 21.25 | 0.02 | 0.09 | 14586.30 | 3085.68 | 0.32 |
| 2025-06-30 | 21.16 | 21.23 | 0.09 | 0.43 | 14436.75 | 3053.68 | 0.32 |
| 2025-06-27 | 21.13 | 21.14 | 0.04 | 0.19 | 12362.34 | 2614.28 | 0.27 |
| 2025-06-26 | 21.13 | 21.10 | -0.06 | -0.28 | 16053.18 | 3394.86 | 0.35 |
| 2025-06-25 | 21.16 | 21.16 | 0.06 | 0.28 | 16628.60 | 3506.87 | 0.37 |
| 2025-06-24 | 20.99 | 21.10 | 0.16 | 0.76 | 16056.71 | 3382.21 | 0.35 |
| 2025-06-23 | 20.80 | 20.94 | 0.05 | 0.24 | 16707.00 | 3471.22 | 0.37 |
| 2025-06-20 | 20.80 | 20.89 | 0.19 | 0.92 | 19056.00 | 3993.33 | 0.42 |
| 2025-06-19 | 21.28 | 21.10 | -0.23 | -1.08 | 15779.79 | 3344.70 | 0.35 |
| 2025-06-18 | 21.60 | 21.33 | -0.14 | -0.65 | 22187.63 | 4752.83 | 0.49 |
| 2025-06-17 | 21.30 | 21.47 | 0.12 | 0.56 | 23550.88 | 5053.96 | 0.52 |
| 2025-06-16 | 21.22 | 21.35 | 0.02 | 0.09 | 28772.79 | 6135.27 | 0.63 |
| 2025-06-13 | 22.09 | 21.33 | -0.78 | -3.53 | 65356.18 | 14135.00 | 1.44 |
| 2025-06-12 | 22.58 | 22.11 | -0.53 | -2.34 | 47506.97 | 10569.44 | 1.04 |
| 2025-06-11 | 22.65 | 22.64 | -0.13 | -0.57 | 20496.55 | 4646.82 | 0.45 |
| 2025-06-10 | 23.30 | 22.77 | -0.45 | -1.94 | 36913.60 | 8413.31 | 0.81 |
| 2025-06-09 | 23.15 | 23.22 | 0.07 | 0.30 | 20028.81 | 4639.87 | 0.44 |
| 2025-06-06 | 23.37 | 23.15 | -0.17 | -0.73 | 19478.29 | 4527.00 | 0.43 |
| 2025-06-05 | 23.68 | 23.32 | -0.40 | -1.69 | 24323.00 | 5700.11 | 0.53 |
| 2025-06-04 | 23.68 | 23.72 | 0.02 | 0.08 | 23594.18 | 5553.05 | 0.52 |
| 2025-06-03 | 23.61 | 23.70 | 0.05 | 0.21 | 30659.99 | 7258.62 | 0.67 |
| 2025-05-30 | 23.50 | 23.65 | -0.06 | -0.25 | 30176.37 | 7159.77 | 0.66 |
| 2025-05-29 | 24.01 | 23.71 | -0.36 | -1.50 | 40199.41 | 9524.92 | 0.88 |
| 2025-05-28 | 23.64 | 24.07 | 0.41 | 1.73 | 69332.26 | 16748.20 | 1.52 |
| 2025-05-27 | 22.79 | 23.66 | 0.99 | 4.37 | 65424.13 | 15423.90 | 1.44 |
| 2025-05-26 | 22.57 | 22.67 | 0.10 | 0.44 | 17963.83 | 4093.49 | 0.39 |
| 2025-05-23 | 22.85 | 22.57 | -0.23 | -1.01 | 15413.85 | 3503.01 | 0.34 |
| 2025-05-22 | 22.84 | 22.80 | -0.13 | -0.57 | 13676.58 | 3117.06 | 0.30 |
| 2025-05-21 | 22.87 | 22.93 | 0.10 | 0.44 | 14567.05 | 3344.73 | 0.32 |
| 2025-05-20 | 22.64 | 22.83 | 0.19 | 0.84 | 14666.93 | 3346.41 | 0.32 |
| 2025-05-19 | 22.37 | 22.64 | 0.17 | 0.76 | 12698.00 | 2857.91 | 0.28 |
| 2025-05-16 | 22.52 | 22.47 | -0.11 | -0.49 | 17014.48 | 3812.46 | 0.37 |
| 2025-05-15 | 22.67 | 22.58 | -0.15 | -0.66 | 10482.95 | 2371.70 | 0.23 |
| 2025-05-14 | 22.67 | 22.73 | 0.05 | 0.22 | 13733.99 | 3111.08 | 0.30 |
| 2025-05-13 | 22.95 | 22.68 | -0.13 | -0.57 | 12086.31 | 2745.42 | 0.27 |
| 2025-05-12 | 23.08 | 22.81 | -0.17 | -0.74 | 19621.00 | 4466.01 | 0.43 |
| 2025-05-09 | 22.70 | 22.98 | 0.30 | 1.32 | 21676.99 | 4957.85 | 0.48 |
| 2025-05-08 | 22.60 | 22.68 | 0.10 | 0.44 | 13572.01 | 3073.70 | 0.30 |
| 2025-05-07 | 22.67 | 22.58 | 0.13 | 0.58 | 18376.00 | 4159.26 | 0.40 |
| 2025-05-06 | 22.71 | 22.45 | -0.15 | -0.66 | 22374.00 | 5002.97 | 0.49 |
| 2025-04-30 | 22.65 | 22.60 | -0.04 | -0.18 | 15979.56 | 3635.97 | 0.35 |
| 2025-04-29 | 22.72 | 22.64 | 0.00 | 0.00 | 11025.00 | 2489.84 | 0.24 |
| 2025-04-28 | 22.60 | 22.64 | -0.09 | -0.40 | 18936.02 | 4274.72 | 0.42 |
| 2025-04-25 | 22.10 | 22.73 | 0.89 | 4.08 | 41476.64 | 9436.64 | 0.91 |
| 2025-04-24 | 21.85 | 21.84 | 0.01 | 0.05 | 11412.00 | 2488.67 | 0.25 |
| 2025-04-23 | 22.30 | 21.83 | -0.40 | -1.80 | 16247.00 | 3562.64 | 0.36 |
| 2025-04-22 | 22.25 | 22.23 | -0.02 | -0.09 | 12213.99 | 2718.83 | 0.27 |
| 2025-04-21 | 22.20 | 22.25 | 0.05 | 0.23 | 13638.00 | 3026.00 | 0.30 |
| 2025-04-18 | 22.73 | 22.20 | -0.64 | -2.80 | 26284.72 | 5876.20 | 0.58 |
| 2025-04-17 | 22.29 | 22.84 | 0.54 | 2.42 | 33781.38 | 7659.01 | 0.74 |
| 2025-04-16 | 21.98 | 22.30 | 0.26 | 1.18 | 23932.10 | 5305.13 | 0.53 |
| 2025-04-15 | 21.83 | 22.04 | 0.20 | 0.92 | 20178.86 | 4418.45 | 0.44 |
| 2025-04-14 | 21.95 | 21.84 | 0.00 | 0.00 | 14480.03 | 3164.84 | 0.32 |
| 2025-04-11 | 22.05 | 21.84 | -0.29 | -1.31 | 13374.01 | 2935.79 | 0.29 |
| 2025-04-10 | 21.84 | 22.13 | 0.29 | 1.33 | 23116.00 | 5086.84 | 0.51 |
| 2025-04-09 | 21.60 | 21.84 | 0.14 | 0.65 | 23878.00 | 5146.66 | 0.52 |
| 2025-04-08 | 20.34 | 21.70 | 1.36 | 6.69 | 37742.09 | 8070.13 | 0.83 |
| 2025-04-07 | 21.93 | 20.34 | -1.97 | -8.83 | 33069.78 | 6948.25 | 0.73 |
| 2025-04-03 | 21.95 | 22.31 | 0.26 | 1.18 | 18306.98 | 4066.40 | 0.40 |
| 2025-04-02 | 21.95 | 22.05 | 0.16 | 0.73 | 12732.00 | 2806.09 | 0.28 |
| 2025-04-01 | 21.64 | 21.89 | 0.35 | 1.63 | 10898.27 | 2379.43 | 0.24 |
| 2025-03-31 | 21.74 | 21.54 | -0.16 | -0.74 | 12452.79 | 2694.98 | 0.27 |
| 2025-03-28 | 21.90 | 21.70 | -0.26 | -1.18 | 10648.00 | 2323.84 | 0.23 |
| 2025-03-27 | 21.90 | 21.96 | 0.10 | 0.46 | 9441.30 | 2068.53 | 0.21 |
| 2025-03-26 | 21.85 | 21.86 | -0.01 | -0.05 | 9454.95 | 2065.22 | 0.21 |
| 2025-03-25 | 21.70 | 21.87 | 0.17 | 0.78 | 11691.30 | 2538.39 | 0.26 |
| 2025-03-24 | 21.76 | 21.70 | -0.05 | -0.23 | 12834.62 | 2778.22 | 0.28 |
| 2025-03-21 | 21.82 | 21.75 | -0.14 | -0.64 | 11852.00 | 2587.02 | 0.26 |
| 2025-03-20 | 22.15 | 21.89 | -0.24 | -1.09 | 12298.00 | 2704.32 | 0.27 |
| 2025-03-19 | 22.25 | 22.13 | -0.12 | -0.54 | 7680.00 | 1701.48 | 0.17 |
| 2025-03-18 | 22.20 | 22.25 | 0.05 | 0.23 | 11257.48 | 2496.75 | 0.25 |
| 2025-03-17 | 22.31 | 22.20 | -0.01 | -0.05 | 17138.31 | 3819.38 | 0.38 |
| 2025-03-14 | 21.68 | 22.21 | 0.51 | 2.35 | 28403.89 | 6262.03 | 0.62 |
| 2025-03-13 | 21.75 | 21.70 | 0.01 | 0.05 | 10258.85 | 2218.72 | 0.23 |
| 2025-03-12 | 21.79 | 21.69 | -0.09 | -0.41 | 10288.29 | 2232.44 | 0.23 |
| 2025-03-11 | 21.52 | 21.78 | 0.20 | 0.93 | 13941.01 | 3009.80 | 0.31 |
| 2025-03-10 | 21.78 | 21.58 | -0.19 | -0.87 | 14475.99 | 3118.97 | 0.32 |
| 2025-03-07 | 21.76 | 21.77 | -0.06 | -0.28 | 9338.99 | 2034.74 | 0.21 |
| 2025-03-06 | 21.84 | 21.83 | 0.05 | 0.23 | 9848.00 | 2148.52 | 0.22 |
| 2025-03-05 | 21.93 | 21.78 | 0.01 | 0.05 | 9392.99 | 2042.43 | 0.21 |
| 2025-03-04 | 21.81 | 21.77 | -0.08 | -0.37 | 7840.00 | 1705.64 | 0.17 |
| 2025-03-03 | 22.12 | 21.85 | -0.13 | -0.59 | 16498.69 | 3636.78 | 0.36 |
| 2025-02-28 | 21.98 | 21.98 | -0.01 | -0.05 | 15799.13 | 3481.38 | 0.35 |
| 2025-02-27 | 21.74 | 21.99 | 0.25 | 1.15 | 18917.44 | 4149.02 | 0.42 |
| 2025-02-26 | 21.48 | 21.74 | 0.24 | 1.12 | 10694.84 | 2312.65 | 0.24 |
| 2025-02-25 | 21.58 | 21.50 | -0.20 | -0.92 | 13587.54 | 2921.17 | 0.30 |
| 2025-02-24 | 21.60 | 21.70 | 0.09 | 0.42 | 13468.00 | 2924.61 | 0.30 |
日K线
周K线
月K线
