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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.53 | 4.54 | 4.46 | 4.53 | -0.43% | 3.01 | 2.67% |
| 2025-06-24 | 4.55 | 4.56 | 4.46 | 4.54 | -0.43% | 3.56 | 3.16% |
| 2025-06-23 | 4.49 | 4.58 | 4.44 | 4.56 | +1.30% | 3.56 | 3.15% |
| 2025-06-20 | 4.47 | 4.53 | 4.45 | 4.51 | +0.66% | 2.50 | 2.22% |
| 2025-06-19 | 4.52 | 4.54 | 4.45 | 4.48 | -0.87% | 1.85 | 1.65% |
| 2025-06-18 | 4.49 | 4.52 | 4.45 | 4.52 | +0.65% | 1.32 | 1.18% |
| 2025-06-17 | 4.47 | 4.52 | 4.46 | 4.49 | +0.22% | 1.26 | 1.12% |
| 2025-06-16 | 4.41 | 4.48 | 4.38 | 4.48 | +1.10% | 1.74 | 1.57% |
| 2025-06-13 | 4.49 | 4.52 | 4.42 | 4.43 | -1.09% | 1.78 | 1.59% |
| 2025-06-12 | 4.42 | 4.49 | 4.41 | 4.48 | +1.33% | 1.62 | 1.45% |
| 2025-06-11 | 4.42 | 4.45 | 4.39 | 4.42 | -0.22% | 1.27 | 1.15% |
| 2025-06-10 | 4.41 | 4.47 | 4.39 | 4.43 | +0.22% | 1.87 | 1.68% |
| 2025-06-09 | 4.42 | 4.43 | 4.34 | 4.42 | 0.00% | 1.63 | 1.49% |
| 2025-06-06 | 4.38 | 4.43 | 4.38 | 4.42 | +0.89% | 1.54 | 1.40% |
| 2025-06-05 | 4.50 | 4.53 | 4.36 | 4.38 | -2.40% | 2.31 | 2.10% |
| 2025-06-04 | 4.42 | 4.49 | 4.38 | 4.49 | +1.55% | 2.51 | 2.26% |
| 2025-06-03 | 4.30 | 4.44 | 4.30 | 4.42 | +2.49% | 2.60 | 2.38% |
| 2025-05-30 | 4.28 | 4.33 | 4.27 | 4.31 | +0.92% | 1.89 | 1.76% |
| 2025-05-29 | 4.27 | 4.31 | 4.24 | 4.27 | 0.00% | 1.55 | 1.45% |
| 2025-05-28 | 4.25 | 4.28 | 4.21 | 4.27 | +0.46% | 1.35 | 1.27% |