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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.48 | 4.54 | 4.48 | 4.49 | -0.22% | 2.38 | 2.11% |
| 2025-07-22 | 4.54 | 4.54 | 4.43 | 4.50 | -0.86% | 2.65 | 2.37% |
| 2025-07-21 | 4.58 | 4.59 | 4.52 | 4.54 | -1.28% | 2.37 | 2.08% |
| 2025-07-18 | 4.56 | 4.61 | 4.54 | 4.59 | +0.64% | 1.59 | 1.39% |
| 2025-07-17 | 4.57 | 4.60 | 4.54 | 4.56 | -0.21% | 1.37 | 1.20% |
| 2025-07-16 | 4.61 | 4.63 | 4.53 | 4.57 | -0.85% | 2.22 | 1.95% |
| 2025-07-15 | 4.69 | 4.73 | 4.60 | 4.61 | -1.67% | 2.26 | 1.95% |
| 2025-07-14 | 4.64 | 4.76 | 4.63 | 4.69 | +0.84% | 2.71 | 2.30% |
| 2025-07-11 | 4.79 | 4.81 | 4.64 | 4.65 | -2.46% | 3.37 | 2.86% |
| 2025-07-10 | 4.73 | 4.82 | 4.71 | 4.77 | +0.83% | 2.84 | 2.38% |
| 2025-07-09 | 4.59 | 4.74 | 4.59 | 4.73 | +2.98% | 3.95 | 3.38% |
| 2025-07-08 | 4.61 | 4.65 | 4.55 | 4.59 | -0.63% | 2.82 | 2.46% |
| 2025-07-07 | 4.58 | 4.63 | 4.56 | 4.62 | +0.85% | 2.41 | 2.09% |
| 2025-07-04 | 4.53 | 4.62 | 4.52 | 4.58 | +0.86% | 3.34 | 2.91% |
| 2025-07-03 | 4.52 | 4.56 | 4.49 | 4.54 | +0.65% | 1.55 | 1.37% |
| 2025-07-02 | 4.49 | 4.55 | 4.47 | 4.52 | +0.65% | 2.18 | 1.93% |
| 2025-07-01 | 4.41 | 4.50 | 4.40 | 4.49 | +2.00% | 2.45 | 2.20% |
| 2025-06-30 | 4.46 | 4.47 | 4.36 | 4.40 | -1.53% | 2.80 | 2.54% |
| 2025-06-27 | 4.57 | 4.67 | 4.46 | 4.47 | -2.56% | 4.21 | 3.69% |
| 2025-06-26 | 4.53 | 4.62 | 4.48 | 4.58 | +1.30% | 3.86 | 3.39% |