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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.19 | 4.26 | 4.18 | 4.25 | +1.40% | 1.64 | 1.55% |
| 2025-05-26 | 4.16 | 4.24 | 4.16 | 4.19 | +0.23% | 1.39 | 1.33% |
| 2025-05-23 | 4.21 | 4.29 | 4.17 | 4.18 | -0.93% | 2.12 | 2.01% |
| 2025-05-22 | 4.16 | 4.23 | 4.14 | 4.22 | +1.41% | 1.57 | 1.49% |
| 2025-05-21 | 4.12 | 4.17 | 4.11 | 4.16 | +0.95% | 1.09 | 1.05% |
| 2025-05-20 | 4.14 | 4.17 | 4.11 | 4.12 | -0.24% | 1.09 | 1.06% |
| 2025-05-19 | 4.11 | 4.17 | 4.10 | 4.13 | +0.71% | 1.38 | 1.33% |
| 2025-05-16 | 4.16 | 4.17 | 4.09 | 4.10 | -0.94% | 1.56 | 1.51% |
| 2025-05-15 | 4.15 | 4.20 | 4.13 | 4.14 | -0.45% | 1.89 | 1.74% |
| 2025-05-14 | 4.11 | 4.17 | 4.09 | 4.16 | +1.36% | 2.08 | 1.92% |
| 2025-05-13 | 4.08 | 4.12 | 4.04 | 4.11 | +1.15% | 1.88 | 1.76% |
| 2025-05-12 | 4.03 | 4.09 | 4.02 | 4.06 | +0.93% | 1.73 | 1.63% |
| 2025-05-09 | 3.99 | 4.03 | 3.99 | 4.02 | +0.70% | 1.57 | 1.49% |
| 2025-05-08 | 3.94 | 4.00 | 3.93 | 3.99 | +1.18% | 1.44 | 1.38% |
| 2025-05-07 | 3.93 | 3.96 | 3.92 | 3.95 | +0.95% | 1.48 | 1.43% |
| 2025-05-06 | 3.93 | 3.94 | 3.89 | 3.91 | -0.24% | 1.26 | 1.23% |