张家港行 sz.002839
4.23
-0.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.27 | 4.28 | 4.22 | 4.23 | -0.94% | 0.60 | 0.58% |
| 2026-05-22 | 4.27 | 4.29 | 4.25 | 4.27 | -0.23% | 0.66 | 0.64% |
| 2026-05-21 | 4.29 | 4.34 | 4.25 | 4.28 | +0.23% | 0.97 | 0.92% |
| 2026-05-20 | 4.40 | 4.41 | 4.35 | 4.39 | -0.23% | 0.79 | 0.74% |
| 2026-05-19 | 4.38 | 4.42 | 4.36 | 4.40 | +0.23% | 0.84 | 0.78% |
| 2026-05-18 | 4.36 | 4.39 | 4.33 | 4.39 | +0.69% | 1.07 | 1.01% |
| 2026-05-15 | 4.45 | 4.45 | 4.35 | 4.36 | -2.02% | 1.36 | 1.27% |
| 2026-05-14 | 4.48 | 4.49 | 4.44 | 4.45 | -0.45% | 0.96 | 0.88% |
| 2026-05-13 | 4.48 | 4.49 | 4.46 | 4.47 | 0.00% | 0.88 | 0.81% |
| 2026-05-12 | 4.47 | 4.49 | 4.46 | 4.47 | 0.00% | 1.01 | 0.93% |
| 2026-05-11 | 4.48 | 4.48 | 4.44 | 4.47 | -0.22% | 1.20 | 1.10% |
| 2026-05-08 | 4.49 | 4.51 | 4.46 | 4.48 | -0.44% | 0.90 | 0.82% |
| 2026-05-07 | 4.53 | 4.56 | 4.47 | 4.50 | -0.66% | 1.30 | 1.19% |
| 2026-05-06 | 4.57 | 4.58 | 4.51 | 4.53 | -0.66% | 1.70 | 1.53% |
| 2026-04-30 | 4.60 | 4.64 | 4.55 | 4.56 | -1.51% | 1.20 | 1.07% |
| 2026-04-29 | 4.58 | 4.68 | 4.58 | 4.63 | +0.65% | 1.03 | 0.91% |
| 2026-04-28 | 4.64 | 4.66 | 4.58 | 4.60 | -0.86% | 1.02 | 0.91% |
| 2026-04-27 | 4.67 | 4.73 | 4.64 | 4.64 | -0.22% | 1.10 | 0.97% |
| 2026-04-24 | 4.73 | 4.73 | 4.60 | 4.65 | -2.31% | 1.76 | 1.55% |
| 2026-04-23 | 4.68 | 4.78 | 4.67 | 4.76 | +1.28% | 1.65 | 1.43% |