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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.62 | 4.71 | 4.60 | 4.70 | +1.51% | 1.62 | 1.42% |
| 2026-04-21 | 4.55 | 4.64 | 4.55 | 4.63 | +1.76% | 1.32 | 1.18% |
| 2026-04-20 | 4.50 | 4.57 | 4.49 | 4.55 | +0.89% | 1.15 | 1.04% |
| 2026-04-17 | 4.51 | 4.52 | 4.48 | 4.51 | -0.22% | 0.83 | 0.76% |
| 2026-04-16 | 4.52 | 4.54 | 4.50 | 4.52 | +0.22% | 0.86 | 0.78% |
| 2026-04-15 | 4.47 | 4.52 | 4.46 | 4.51 | +0.89% | 1.00 | 0.91% |
| 2026-04-14 | 4.45 | 4.48 | 4.44 | 4.47 | +0.45% | 0.79 | 0.72% |
| 2026-04-13 | 4.49 | 4.49 | 4.44 | 4.45 | -0.89% | 0.75 | 0.69% |
| 2026-04-10 | 4.49 | 4.52 | 4.48 | 4.49 | +0.22% | 0.88 | 0.80% |
| 2026-04-09 | 4.53 | 4.55 | 4.48 | 4.48 | -1.32% | 1.01 | 0.92% |
| 2026-04-08 | 4.49 | 4.54 | 4.48 | 4.54 | +2.02% | 1.29 | 1.17% |
| 2026-04-07 | 4.48 | 4.50 | 4.43 | 4.45 | -0.45% | 1.09 | 1.00% |
| 2026-04-03 | 4.53 | 4.54 | 4.45 | 4.47 | -1.54% | 1.16 | 1.06% |
| 2026-04-02 | 4.54 | 4.57 | 4.50 | 4.54 | +0.44% | 1.29 | 1.16% |
| 2026-04-01 | 4.52 | 4.55 | 4.49 | 4.52 | +0.67% | 1.50 | 1.35% |
| 2026-03-31 | 4.50 | 4.55 | 4.48 | 4.49 | 0.00% | 1.29 | 1.17% |
| 2026-03-30 | 4.46 | 4.53 | 4.46 | 4.49 | 0.00% | 1.37 | 1.25% |
| 2026-03-27 | 4.55 | 4.57 | 4.47 | 4.49 | -1.75% | 1.29 | 1.17% |
| 2026-03-26 | 4.53 | 4.59 | 4.51 | 4.57 | +0.88% | 1.52 | 1.36% |
| 2026-03-25 | 4.45 | 4.55 | 4.41 | 4.53 | +1.80% | 1.36 | 1.24% |