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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.31 | 7.36 | 7.21 | 7.27 | +0.14% | 0.26 | 0.96% |
| 2026-02-13 | 7.23 | 7.32 | 7.22 | 7.26 | +0.41% | 0.23 | 0.85% |
| 2026-02-12 | 7.34 | 7.42 | 7.21 | 7.23 | -2.56% | 0.57 | 2.11% |
| 2026-02-11 | 7.42 | 7.42 | 7.42 | 7.42 | nan% | nan | nan% |
| 2026-02-10 | 7.45 | 7.47 | 7.38 | 7.42 | -0.93% | 0.33 | 1.20% |
| 2026-02-09 | 7.31 | 7.52 | 7.27 | 7.49 | +2.74% | 0.57 | 2.07% |
| 2026-02-06 | 7.36 | 7.44 | 7.26 | 7.29 | -0.41% | 0.64 | 2.36% |
| 2026-02-05 | 7.30 | 7.34 | 7.28 | 7.32 | +0.27% | 0.26 | 0.94% |
| 2026-02-04 | 7.23 | 7.34 | 7.21 | 7.30 | +0.97% | 0.34 | 1.26% |
| 2026-02-03 | 7.25 | 7.26 | 7.17 | 7.23 | +0.42% | 0.25 | 0.94% |
| 2026-02-02 | 7.19 | 7.30 | 7.13 | 7.20 | -0.14% | 0.34 | 1.25% |
| 2026-01-30 | 7.17 | 7.23 | 7.15 | 7.21 | +0.28% | 0.32 | 1.22% |
| 2026-01-29 | 7.15 | 7.28 | 7.10 | 7.19 | +0.56% | 0.35 | 1.32% |
| 2026-01-28 | 7.18 | 7.22 | 7.12 | 7.15 | -0.42% | 0.23 | 0.87% |
| 2026-01-27 | 7.23 | 7.24 | 7.12 | 7.18 | -0.83% | 0.34 | 1.27% |
| 2026-01-26 | 7.29 | 7.30 | 7.16 | 7.24 | -0.82% | 0.52 | 1.96% |
| 2026-01-23 | 7.31 | 7.34 | 7.27 | 7.30 | +0.27% | 0.40 | 1.47% |
| 2026-01-22 | 7.25 | 7.29 | 7.21 | 7.28 | +0.41% | 0.33 | 1.22% |
| 2026-01-21 | 7.28 | 7.32 | 7.23 | 7.25 | +0.14% | 0.28 | 1.03% |
| 2026-01-20 | 7.35 | 7.37 | 7.22 | 7.24 | -1.50% | 0.45 | 1.68% |