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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.26 | 7.36 | 6.95 | 7.10 | -2.74% | 1.47 | 5.44% |
| 2025-11-19 | 7.22 | 7.55 | 7.21 | 7.30 | -3.34% | 1.56 | 5.60% |
| 2025-11-18 | 7.55 | 7.70 | 7.55 | 7.55 | -5.03% | 0.96 | 3.33% |
| 2025-11-17 | 8.26 | 8.26 | 7.95 | 7.95 | -4.99% | 0.91 | 2.97% |
| 2025-11-14 | 8.59 | 8.77 | 8.23 | 8.37 | -1.84% | 1.94 | 6.02% |
| 2025-11-13 | 8.26 | 8.52 | 8.07 | 8.52 | +5.04% | 1.58 | 4.95% |
| 2025-11-12 | 8.13 | 8.26 | 7.83 | 8.11 | +0.76% | 1.73 | 5.60% |
| 2025-11-11 | 7.82 | 8.05 | 7.70 | 8.05 | +4.99% | 1.09 | 3.57% |
| 2025-11-10 | 7.44 | 7.70 | 7.20 | 7.67 | +4.63% | 1.63 | 5.68% |
| 2025-11-07 | 7.35 | 7.61 | 7.31 | 7.33 | -0.47% | 1.19 | 4.18% |
| 2025-11-06 | 7.29 | 7.55 | 6.92 | 7.37 | +2.29% | 2.41 | 8.76% |
| 2025-11-05 | 7.20 | 7.20 | 6.95 | 7.20 | +4.94% | 1.23 | 4.52% |
| 2025-11-04 | 6.86 | 6.86 | 6.86 | 6.86 | nan% | nan | nan% |
| 2025-11-03 | 6.82 | 6.87 | 6.71 | 6.86 | +1.54% | 0.47 | 1.81% |
| 2025-10-31 | 6.64 | 6.78 | 6.64 | 6.76 | +1.30% | 0.33 | 1.30% |
| 2025-10-30 | 6.67 | 6.75 | 6.62 | 6.67 | +0.66% | 0.25 | 0.99% |
| 2025-10-29 | 6.70 | 6.72 | 6.57 | 6.63 | -0.91% | 0.27 | 1.08% |
| 2025-10-28 | 6.79 | 6.79 | 6.64 | 6.69 | -1.91% | 0.48 | 1.85% |
| 2025-10-27 | 6.81 | 6.87 | 6.75 | 6.82 | +0.77% | 0.56 | 2.17% |
| 2025-10-24 | 6.61 | 6.84 | 6.57 | 6.77 | +2.50% | 0.49 | 1.91% |