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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.33 | 7.37 | 7.29 | 7.35 | -0.41% | 0.37 | 1.35% |
| 2026-01-16 | 7.46 | 7.49 | 7.34 | 7.38 | -1.34% | 0.38 | 1.37% |
| 2026-01-15 | 7.47 | 7.62 | 7.10 | 7.48 | +0.13% | 0.50 | 1.80% |
| 2026-01-14 | 7.50 | 7.53 | 7.42 | 7.47 | +0.67% | 0.41 | 1.47% |
| 2026-01-13 | 7.65 | 7.66 | 7.39 | 7.42 | -2.88% | 0.67 | 2.41% |
| 2026-01-12 | 7.70 | 7.70 | 7.60 | 7.64 | -0.52% | 0.43 | 1.51% |
| 2026-01-09 | 7.83 | 7.84 | 7.60 | 7.68 | -1.79% | 0.61 | 2.14% |
| 2026-01-08 | 7.62 | 7.88 | 7.62 | 7.82 | +2.89% | 0.55 | 1.92% |
| 2026-01-07 | 7.66 | 7.69 | 7.60 | 7.60 | -0.52% | 0.35 | 1.23% |
| 2026-01-06 | 7.64 | 7.66 | 7.60 | 7.64 | 0.00% | 0.46 | 1.64% |
| 2026-01-05 | 7.76 | 7.78 | 7.55 | 7.64 | -1.55% | 0.66 | 2.33% |
| 2025-12-31 | 7.90 | 7.94 | 7.75 | 7.76 | +2.51% | 1.05 | 3.62% |
| 2025-12-30 | 7.57 | 7.57 | 7.57 | 7.57 | +4.99% | 0.00 | 0.01% |
| 2025-12-29 | 7.21 | 7.21 | 7.21 | 7.21 | +4.95% | 0.01 | 0.04% |
| 2025-12-26 | 6.87 | 6.87 | 6.87 | 6.87 | nan% | nan | nan% |
| 2025-12-25 | 6.87 | 6.97 | 6.77 | 6.87 | +1.54% | 0.91 | 3.48% |
| 2025-12-24 | 6.83 | 6.83 | 6.73 | 6.77 | -1.77% | 0.55 | 2.11% |
| 2025-12-23 | 6.87 | 6.96 | 6.84 | 6.89 | +1.67% | 0.54 | 2.06% |
| 2025-12-22 | 6.87 | 6.87 | 6.75 | 6.77 | -1.77% | 0.47 | 1.80% |
| 2025-12-19 | 6.79 | 6.95 | 6.77 | 6.90 | +2.59% | 0.51 | 1.97% |