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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.94 | 7.94 | 7.85 | 7.87 | -1.01% | 0.35 | 1.21% |
| 2026-04-21 | 7.92 | 7.97 | 7.80 | 7.95 | +0.51% | 0.65 | 2.22% |
| 2026-04-20 | 7.97 | 8.04 | 7.89 | 7.91 | -0.88% | 0.56 | 1.90% |
| 2026-04-17 | 8.13 | 8.13 | 7.94 | 7.98 | -1.48% | 0.84 | 2.85% |
| 2026-04-16 | 7.92 | 8.19 | 7.92 | 8.10 | +0.25% | 1.16 | 3.86% |
| 2026-04-15 | 7.79 | 8.18 | 7.71 | 8.08 | +3.72% | 1.85 | 6.20% |
| 2026-04-14 | 7.76 | 7.87 | 7.69 | 7.79 | +1.43% | 1.00 | 3.48% |
| 2026-04-13 | 7.52 | 7.73 | 7.49 | 7.68 | +1.86% | 0.58 | 2.05% |
| 2026-04-10 | 7.45 | 7.58 | 7.43 | 7.54 | +1.48% | 0.32 | 1.17% |
| 2026-04-09 | 7.45 | 7.46 | 7.36 | 7.43 | -0.80% | 0.18 | 0.66% |
| 2026-04-08 | 7.40 | 7.50 | 7.36 | 7.49 | +2.32% | 0.24 | 0.86% |
| 2026-04-07 | 7.28 | 7.35 | 7.24 | 7.32 | +0.55% | 0.13 | 0.48% |
| 2026-04-03 | 7.38 | 7.38 | 7.27 | 7.28 | -0.95% | 0.12 | 0.44% |
| 2026-04-02 | 7.45 | 7.48 | 7.33 | 7.35 | -1.21% | 0.18 | 0.67% |
| 2026-04-01 | 7.45 | 7.48 | 7.38 | 7.44 | +0.95% | 0.18 | 0.65% |
| 2026-03-31 | 7.43 | 7.51 | 7.35 | 7.37 | -0.81% | 0.23 | 0.84% |
| 2026-03-30 | 7.24 | 7.49 | 7.24 | 7.43 | +1.50% | 0.26 | 0.96% |
| 2026-03-27 | 7.22 | 7.34 | 7.21 | 7.32 | +0.69% | 0.17 | 0.63% |
| 2026-03-26 | 7.31 | 7.35 | 7.25 | 7.27 | -0.95% | 0.17 | 0.63% |
| 2026-03-25 | 7.28 | 7.34 | 7.23 | 7.34 | +1.94% | 0.22 | 0.80% |