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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.60 | 6.68 | 6.55 | 6.60 | 0.00% | 0.36 | 1.42% |
| 2025-10-22 | 6.52 | 6.67 | 6.49 | 6.60 | +0.80% | 0.35 | 1.38% |
| 2025-10-21 | 6.44 | 6.59 | 6.39 | 6.55 | +2.17% | 0.50 | 2.03% |
| 2025-10-20 | 6.42 | 6.51 | 6.36 | 6.41 | +0.68% | 0.35 | 1.44% |
| 2025-10-17 | 6.37 | 6.47 | 6.31 | 6.37 | -3.30% | 0.59 | 2.43% |
| 2025-10-16 | 6.63 | 6.73 | 6.56 | 6.58 | -0.79% | 0.34 | 1.34% |
| 2025-10-15 | 6.63 | 6.78 | 6.60 | 6.64 | -0.26% | 0.41 | 1.63% |
| 2025-10-14 | 6.70 | 6.75 | 6.62 | 6.65 | -0.65% | 0.30 | 1.19% |
| 2025-10-13 | 6.63 | 6.79 | 6.56 | 6.70 | -0.90% | 0.44 | 1.74% |
| 2025-10-10 | 6.67 | 6.81 | 6.66 | 6.76 | +1.30% | 0.46 | 1.80% |
| 2025-10-09 | 7.04 | 7.04 | 6.67 | 6.67 | -4.96% | 1.22 | 4.77% |
| 2025-09-30 | 6.99 | 7.08 | 6.98 | 7.02 | 0.00% | 0.37 | 1.38% |
| 2025-09-29 | 6.96 | 7.09 | 6.90 | 7.02 | +1.13% | 0.79 | 2.95% |
| 2025-09-26 | 6.77 | 7.00 | 6.70 | 6.94 | +3.23% | 0.81 | 3.07% |
| 2025-09-25 | 6.76 | 6.78 | 6.68 | 6.72 | -1.02% | 0.38 | 1.49% |
| 2025-09-24 | 6.70 | 6.83 | 6.70 | 6.79 | -0.26% | 0.34 | 1.31% |
| 2025-09-23 | 6.89 | 6.97 | 6.65 | 6.81 | -1.39% | 0.68 | 2.64% |
| 2025-09-22 | 7.00 | 7.00 | 6.86 | 6.90 | -1.61% | 0.50 | 1.89% |
| 2025-09-19 | 6.76 | 7.08 | 6.65 | 7.02 | +3.99% | 1.04 | 3.95% |
| 2025-09-18 | 6.88 | 6.92 | 6.70 | 6.75 | -1.90% | 0.59 | 2.29% |