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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.70 | 6.77 | 6.64 | 6.72 | +0.52% | 0.25 | 0.96% |
| 2025-12-17 | 6.76 | 6.77 | 6.61 | 6.69 | -0.65% | 0.44 | 1.71% |
| 2025-12-16 | 6.84 | 6.87 | 6.73 | 6.73 | -1.53% | 0.32 | 1.25% |
| 2025-12-15 | 6.82 | 6.91 | 6.79 | 6.84 | 0.00% | 0.36 | 1.36% |
| 2025-12-12 | 6.78 | 6.87 | 6.75 | 6.84 | +1.16% | 0.28 | 1.08% |
| 2025-12-11 | 6.85 | 6.86 | 6.75 | 6.76 | -1.40% | 0.32 | 1.25% |
| 2025-12-10 | 6.80 | 6.91 | 6.72 | 6.85 | +0.90% | 0.44 | 1.69% |
| 2025-12-09 | 6.87 | 6.90 | 6.78 | 6.79 | -1.01% | 0.35 | 1.35% |
| 2025-12-08 | 6.87 | 6.91 | 6.81 | 6.86 | -0.75% | 0.49 | 1.88% |
| 2025-12-05 | 6.99 | 7.00 | 6.70 | 6.91 | -1.00% | 1.00 | 3.84% |
| 2025-12-04 | 7.05 | 7.09 | 6.97 | 6.98 | -1.59% | 0.56 | 2.08% |
| 2025-12-03 | 7.24 | 7.29 | 7.04 | 7.10 | +0.62% | 0.72 | 2.63% |
| 2025-12-02 | 7.06 | 7.07 | 7.01 | 7.05 | -0.49% | 0.46 | 1.72% |
| 2025-12-01 | 7.12 | 7.32 | 7.08 | 7.09 | +1.12% | 0.97 | 3.54% |
| 2025-11-28 | 7.04 | 7.04 | 6.97 | 7.01 | 0.00% | 0.40 | 1.50% |
| 2025-11-27 | 7.09 | 7.10 | 6.99 | 7.01 | -1.59% | 0.49 | 1.82% |
| 2025-11-26 | 6.99 | 7.16 | 6.95 | 7.12 | +0.37% | 0.69 | 2.56% |
| 2025-11-25 | 7.13 | 7.17 | 7.04 | 7.10 | -0.12% | 0.55 | 2.04% |
| 2025-11-24 | 7.06 | 7.11 | 6.99 | 7.10 | +2.00% | 0.58 | 2.14% |
| 2025-11-21 | 7.03 | 7.13 | 6.94 | 6.97 | -1.84% | 0.97 | 3.65% |