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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.98 | 7.00 | 6.90 | 6.91 | -0.87% | 0.62 | 2.33% |
| 2025-06-24 | 6.94 | 7.09 | 6.93 | 6.97 | +0.63% | 0.69 | 2.58% |
| 2025-06-23 | 6.84 | 6.93 | 6.77 | 6.93 | +0.63% | 0.51 | 1.96% |
| 2025-06-20 | 7.10 | 7.12 | 6.84 | 6.89 | -2.94% | 0.88 | 3.33% |
| 2025-06-19 | 7.26 | 7.35 | 6.96 | 7.10 | -2.51% | 1.21 | 4.40% |
| 2025-06-18 | 7.04 | 7.39 | 7.00 | 7.28 | +3.33% | 1.25 | 4.56% |
| 2025-06-17 | 6.96 | 7.12 | 6.93 | 7.04 | +0.62% | 0.74 | 2.76% |
| 2025-06-16 | 6.83 | 7.04 | 6.70 | 7.00 | +2.42% | 0.78 | 2.95% |
| 2025-06-13 | 6.85 | 7.05 | 6.71 | 6.84 | -0.63% | 1.02 | 3.87% |
| 2025-06-12 | 6.74 | 7.04 | 6.71 | 6.88 | +2.46% | 1.06 | 4.04% |
| 2025-06-11 | 6.74 | 6.77 | 6.69 | 6.71 | -0.13% | 0.60 | 2.34% |
| 2025-06-10 | 6.67 | 6.80 | 6.62 | 6.72 | +0.78% | 0.83 | 3.24% |
| 2025-06-09 | 6.66 | 6.69 | 6.50 | 6.67 | +0.66% | 0.70 | 2.77% |
| 2025-06-06 | 6.68 | 6.73 | 6.61 | 6.63 | -0.39% | 0.47 | 1.86% |
| 2025-06-05 | 6.62 | 6.84 | 6.62 | 6.65 | +0.26% | 0.64 | 2.51% |
| 2025-06-04 | 6.50 | 6.66 | 6.50 | 6.64 | +1.33% | 0.51 | 2.04% |
| 2025-06-03 | 6.45 | 6.64 | 6.45 | 6.55 | +0.53% | 0.48 | 1.91% |
| 2025-05-30 | 6.37 | 6.67 | 6.26 | 6.51 | +2.04% | 0.69 | 2.76% |
| 2025-05-29 | 6.24 | 6.39 | 6.18 | 6.38 | +1.94% | 0.55 | 2.27% |
| 2025-05-28 | 6.43 | 6.45 | 6.24 | 6.26 | -2.70% | 0.69 | 2.87% |