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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.97 | 7.02 | 6.87 | 6.88 | -0.88% | 0.48 | 1.80% |
| 2025-09-16 | 6.96 | 7.04 | 6.87 | 6.94 | -0.37% | 0.48 | 1.82% |
| 2025-09-15 | 7.04 | 7.05 | 6.91 | 6.97 | -0.99% | 0.62 | 2.34% |
| 2025-09-12 | 7.02 | 7.12 | 6.97 | 7.04 | +0.62% | 0.58 | 2.17% |
| 2025-09-11 | 7.04 | 7.04 | 6.94 | 6.99 | -0.74% | 0.45 | 1.70% |
| 2025-09-10 | 6.94 | 7.04 | 6.91 | 7.04 | +2.14% | 0.61 | 2.30% |
| 2025-09-09 | 7.29 | 7.29 | 6.81 | 6.90 | -1.98% | 1.24 | 4.64% |
| 2025-09-08 | 6.70 | 7.04 | 6.69 | 7.04 | +5.06% | 0.79 | 2.96% |
| 2025-09-05 | 6.55 | 6.71 | 6.55 | 6.70 | +1.72% | 0.53 | 2.09% |
| 2025-09-04 | 6.52 | 6.68 | 6.51 | 6.58 | +1.07% | 0.50 | 2.00% |
| 2025-09-03 | 6.55 | 6.59 | 6.48 | 6.51 | -0.53% | 0.34 | 1.35% |
| 2025-09-02 | 6.65 | 6.65 | 6.52 | 6.55 | -1.31% | 0.48 | 1.91% |
| 2025-09-01 | 6.64 | 6.68 | 6.54 | 6.64 | +0.26% | 0.49 | 1.93% |
| 2025-08-29 | 6.53 | 6.64 | 6.52 | 6.62 | +0.79% | 0.49 | 1.96% |
| 2025-08-28 | 6.55 | 6.61 | 6.43 | 6.57 | +0.27% | 0.46 | 1.85% |
| 2025-08-27 | 6.64 | 6.78 | 6.53 | 6.55 | -1.57% | 0.52 | 2.04% |
| 2025-08-26 | 6.65 | 6.75 | 6.57 | 6.65 | +1.06% | 0.50 | 1.98% |
| 2025-08-25 | 6.59 | 6.64 | 6.49 | 6.58 | -0.13% | 0.57 | 2.27% |
| 2025-08-22 | 6.52 | 6.82 | 6.50 | 6.59 | +0.26% | 0.82 | 3.23% |
| 2025-08-21 | 6.35 | 6.64 | 6.27 | 6.57 | +3.99% | 1.37 | 5.50% |