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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.31 | 6.36 | 6.28 | 6.32 | +0.41% | 0.44 | 1.82% |
| 2025-08-19 | 6.31 | 6.33 | 6.28 | 6.30 | -0.55% | 0.35 | 1.44% |
| 2025-08-18 | 6.35 | 6.38 | 6.30 | 6.33 | -0.55% | 0.49 | 2.04% |
| 2025-08-15 | 6.34 | 6.37 | 6.30 | 6.37 | +0.41% | 0.41 | 1.68% |
| 2025-08-14 | 6.43 | 6.49 | 6.34 | 6.34 | -1.75% | 0.44 | 1.80% |
| 2025-08-13 | 6.50 | 6.52 | 6.44 | 6.45 | -0.54% | 0.34 | 1.36% |
| 2025-08-12 | 6.32 | 6.52 | 6.32 | 6.49 | +2.19% | 0.67 | 2.70% |
| 2025-08-11 | 6.37 | 6.37 | 6.31 | 6.35 | -0.14% | 0.29 | 1.21% |
| 2025-08-08 | 6.25 | 6.38 | 6.24 | 6.36 | +1.67% | 0.51 | 2.09% |
| 2025-08-07 | 6.27 | 6.27 | 6.22 | 6.25 | -0.28% | 0.25 | 1.06% |
| 2025-08-06 | 6.33 | 6.35 | 6.24 | 6.27 | -0.55% | 0.36 | 1.52% |
| 2025-08-05 | 6.31 | 6.35 | 6.29 | 6.30 | -0.41% | 0.23 | 0.95% |
| 2025-08-04 | 6.24 | 6.39 | 6.20 | 6.33 | +1.39% | 0.48 | 1.99% |
| 2025-08-01 | 6.17 | 6.24 | 6.16 | 6.24 | +1.27% | 0.24 | 1.02% |
| 2025-07-31 | 6.27 | 6.27 | 6.10 | 6.17 | -1.39% | 0.42 | 1.79% |
| 2025-07-30 | 6.28 | 6.31 | 6.25 | 6.25 | -0.83% | 0.32 | 1.33% |
| 2025-07-29 | 6.29 | 6.35 | 6.27 | 6.30 | +0.28% | 0.34 | 1.41% |
| 2025-07-28 | 6.24 | 6.30 | 6.23 | 6.29 | +0.70% | 0.38 | 1.59% |
| 2025-07-25 | 6.30 | 6.30 | 6.23 | 6.24 | -0.97% | 0.44 | 1.85% |
| 2025-07-24 | 6.27 | 6.30 | 6.26 | 6.30 | +0.69% | 0.43 | 1.80% |