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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.41 | 6.52 | 6.40 | 6.44 | -0.27% | 0.49 | 1.99% |
| 2025-05-26 | 6.52 | 6.58 | 6.37 | 6.45 | -1.33% | 0.63 | 2.56% |
| 2025-05-23 | 6.50 | 6.70 | 6.44 | 6.54 | +0.80% | 0.92 | 3.66% |
| 2025-05-22 | 6.62 | 6.63 | 6.47 | 6.49 | -2.23% | 0.55 | 2.22% |
| 2025-05-21 | 6.59 | 6.64 | 6.55 | 6.64 | +0.26% | 0.45 | 1.80% |
| 2025-05-20 | 6.61 | 6.66 | 6.53 | 6.62 | +0.13% | 0.62 | 2.46% |
| 2025-05-19 | 6.45 | 6.69 | 6.45 | 6.61 | +2.56% | 0.85 | 3.39% |
| 2025-05-16 | 6.52 | 6.63 | 6.34 | 6.44 | -3.39% | 1.42 | 5.77% |
| 2025-05-15 | 6.76 | 6.83 | 6.64 | 6.67 | -0.39% | 0.83 | 3.22% |
| 2025-05-14 | 6.56 | 6.91 | 6.55 | 6.70 | +1.45% | 1.34 | 5.22% |
| 2025-05-13 | 6.52 | 6.77 | 6.44 | 6.60 | +1.07% | 1.16 | 4.61% |
| 2025-05-12 | 6.44 | 6.68 | 6.36 | 6.53 | +2.18% | 1.50 | 6.04% |
| 2025-05-09 | 6.09 | 6.39 | 6.07 | 6.39 | +5.00% | 1.63 | 6.78% |
| 2025-05-08 | 6.06 | 6.12 | 6.06 | 6.09 | 0.00% | 0.77 | 3.30% |
| 2025-05-07 | 6.15 | 6.18 | 6.03 | 6.09 | -1.13% | 1.10 | 4.75% |
| 2025-05-06 | 6.12 | 6.26 | 6.07 | 6.16 | +0.43% | 1.41 | 5.99% |