张家界 sz.000430
7.16
-1.78%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.30 | 7.35 | 7.16 | 7.16 | -1.78% | 0.50 | 1.85% |
| 2026-05-22 | 7.35 | 7.39 | 7.20 | 7.29 | -0.95% | 0.54 | 2.01% |
| 2026-05-21 | 7.49 | 7.54 | 7.31 | 7.36 | -3.66% | 0.80 | 2.90% |
| 2026-05-20 | 7.46 | 7.88 | 7.31 | 7.64 | +2.55% | 1.36 | 4.85% |
| 2026-05-19 | 7.72 | 7.73 | 7.36 | 7.45 | -4.61% | 1.42 | 5.11% |
| 2026-05-18 | 8.00 | 8.13 | 7.63 | 7.81 | -5.45% | 2.23 | 7.71% |
| 2026-05-15 | 8.26 | 8.26 | 8.26 | 8.26 | nan% | nan | nan% |
| 2026-05-14 | 8.44 | 8.44 | 8.18 | 8.26 | +2.74% | 2.14 | 6.90% |
| 2026-05-13 | 7.89 | 8.10 | 7.86 | 8.04 | +2.42% | 0.70 | 2.37% |
| 2026-05-12 | 7.95 | 7.95 | 7.83 | 7.85 | -0.51% | 0.35 | 1.20% |
| 2026-05-11 | 7.90 | 7.94 | 7.82 | 7.89 | -0.50% | 0.47 | 1.63% |
| 2026-05-08 | 7.80 | 7.93 | 7.78 | 7.93 | +2.06% | 0.45 | 1.54% |
| 2026-05-07 | 7.56 | 7.79 | 7.56 | 7.77 | +2.24% | 0.54 | 1.91% |
| 2026-05-06 | 7.77 | 7.83 | 7.57 | 7.60 | -1.68% | 0.57 | 2.02% |
| 2026-04-30 | 7.88 | 7.91 | 7.73 | 7.73 | -1.78% | 0.35 | 1.22% |
| 2026-04-29 | 7.84 | 7.90 | 7.80 | 7.87 | +0.38% | 0.31 | 1.08% |
| 2026-04-28 | 7.90 | 7.93 | 7.82 | 7.84 | -1.75% | 0.30 | 1.02% |
| 2026-04-27 | 7.84 | 8.00 | 7.73 | 7.98 | +1.66% | 0.47 | 1.59% |
| 2026-04-24 | 7.84 | 7.93 | 7.78 | 7.85 | -0.13% | 0.34 | 1.18% |
| 2026-04-23 | 7.91 | 7.92 | 7.80 | 7.86 | -0.13% | 0.34 | 1.15% |