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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.11 | 7.22 | 7.02 | 7.20 | +2.56% | 0.30 | 1.14% |
| 2026-03-23 | 7.18 | 7.32 | 7.00 | 7.02 | -4.10% | 0.49 | 1.87% |
| 2026-03-20 | 7.36 | 7.44 | 7.31 | 7.32 | -0.14% | 0.24 | 0.90% |
| 2026-03-19 | 7.50 | 7.53 | 7.32 | 7.33 | -3.04% | 0.33 | 1.21% |
| 2026-03-18 | 7.56 | 7.59 | 7.44 | 7.56 | -0.26% | 0.27 | 0.97% |
| 2026-03-17 | 7.69 | 7.85 | 7.52 | 7.58 | -0.79% | 0.53 | 1.85% |
| 2026-03-16 | 7.50 | 7.64 | 7.47 | 7.64 | +2.28% | 0.37 | 1.34% |
| 2026-03-13 | 7.51 | 7.62 | 7.46 | 7.47 | -1.06% | 0.33 | 1.19% |
| 2026-03-12 | 7.49 | 7.65 | 7.46 | 7.55 | +0.80% | 0.42 | 1.52% |
| 2026-03-11 | 7.42 | 7.55 | 7.36 | 7.49 | +0.94% | 0.39 | 1.40% |
| 2026-03-10 | 7.33 | 7.44 | 7.33 | 7.42 | +1.64% | 0.33 | 1.21% |
| 2026-03-09 | 7.25 | 7.32 | 7.24 | 7.30 | -0.27% | 0.29 | 1.08% |
| 2026-03-06 | 7.30 | 7.39 | 7.29 | 7.32 | +0.41% | 0.24 | 0.88% |
| 2026-03-05 | 7.25 | 7.35 | 7.19 | 7.29 | +1.96% | 0.33 | 1.22% |
| 2026-03-04 | 7.17 | 7.28 | 7.13 | 7.15 | -1.11% | 0.33 | 1.25% |
| 2026-03-03 | 7.41 | 7.43 | 7.23 | 7.23 | -2.43% | 0.37 | 1.36% |
| 2026-03-02 | 7.34 | 7.49 | 7.23 | 7.41 | -0.40% | 0.48 | 1.77% |
| 2026-02-27 | 7.38 | 7.45 | 7.32 | 7.44 | +1.78% | 0.40 | 1.45% |
| 2026-02-26 | 7.29 | 7.32 | 7.27 | 7.31 | +0.27% | 0.30 | 1.13% |
| 2026-02-25 | 7.24 | 7.30 | 7.23 | 7.29 | +0.28% | 0.25 | 0.93% |