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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.40 | 4.44 | 4.38 | 4.43 | +0.89% | 1.63 | 1.48% |
| 2025-08-19 | 4.42 | 4.44 | 4.38 | 4.39 | -0.88% | 1.97 | 1.79% |
| 2025-08-18 | 4.34 | 4.48 | 4.34 | 4.43 | +2.26% | 3.70 | 3.35% |
| 2025-08-15 | 4.35 | 4.35 | 4.28 | 4.33 | -0.45% | 2.02 | 1.87% |
| 2025-08-14 | 4.39 | 4.41 | 4.34 | 4.35 | -0.67% | 1.63 | 1.50% |
| 2025-08-13 | 4.40 | 4.41 | 4.38 | 4.38 | -0.44% | 1.46 | 1.33% |
| 2025-08-12 | 4.39 | 4.42 | 4.38 | 4.40 | +0.22% | 1.37 | 1.24% |
| 2025-08-11 | 4.43 | 4.44 | 4.38 | 4.39 | -0.88% | 1.90 | 1.73% |
| 2025-08-08 | 4.44 | 4.45 | 4.41 | 4.43 | 0.00% | 1.31 | 1.18% |
| 2025-08-07 | 4.43 | 4.46 | 4.41 | 4.43 | 0.00% | 1.36 | 1.23% |
| 2025-08-06 | 4.46 | 4.48 | 4.41 | 4.43 | -0.88% | 1.90 | 1.72% |
| 2025-08-05 | 4.39 | 4.48 | 4.37 | 4.47 | +2.01% | 2.80 | 2.53% |
| 2025-08-04 | 4.37 | 4.43 | 4.36 | 4.38 | 0.00% | 1.65 | 1.51% |
| 2025-08-01 | 4.38 | 4.42 | 4.34 | 4.38 | 0.00% | 1.89 | 1.72% |
| 2025-07-31 | 4.45 | 4.47 | 4.36 | 4.38 | -1.75% | 2.23 | 2.03% |
| 2025-07-30 | 4.43 | 4.49 | 4.43 | 4.46 | +0.66% | 1.88 | 1.69% |
| 2025-07-29 | 4.48 | 4.51 | 4.41 | 4.43 | -1.09% | 1.98 | 1.79% |
| 2025-07-28 | 4.47 | 4.54 | 4.46 | 4.48 | +0.22% | 1.94 | 1.72% |
| 2025-07-25 | 4.46 | 4.51 | 4.45 | 4.47 | +0.22% | 1.69 | 1.51% |
| 2025-07-24 | 4.49 | 4.50 | 4.44 | 4.46 | -0.65% | 1.92 | 1.72% |