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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.35 | 4.46 | 4.31 | 4.45 | +3.97% | 1.65 | 1.54% |
| 2026-03-23 | 4.51 | 4.52 | 4.25 | 4.28 | -5.93% | 2.51 | 2.36% |
| 2026-03-20 | 4.60 | 4.63 | 4.55 | 4.55 | -0.66% | 1.23 | 1.10% |
| 2026-03-19 | 4.62 | 4.66 | 4.58 | 4.58 | -0.87% | 0.99 | 0.88% |
| 2026-03-18 | 4.67 | 4.68 | 4.59 | 4.62 | -1.07% | 1.33 | 1.17% |
| 2026-03-17 | 4.63 | 4.69 | 4.63 | 4.67 | +0.86% | 1.36 | 1.19% |
| 2026-03-16 | 4.60 | 4.66 | 4.58 | 4.63 | +0.43% | 1.39 | 1.23% |
| 2026-03-13 | 4.59 | 4.65 | 4.57 | 4.61 | +0.22% | 1.53 | 1.36% |
| 2026-03-12 | 4.54 | 4.61 | 4.53 | 4.60 | +1.10% | 1.37 | 1.22% |
| 2026-03-11 | 4.50 | 4.56 | 4.48 | 4.55 | +1.11% | 1.28 | 1.16% |
| 2026-03-10 | 4.52 | 4.52 | 4.48 | 4.50 | -0.22% | 1.24 | 1.13% |
| 2026-03-09 | 4.51 | 4.54 | 4.47 | 4.51 | 0.00% | 1.48 | 1.35% |
| 2026-03-06 | 4.48 | 4.53 | 4.47 | 4.51 | +0.45% | 1.21 | 1.11% |
| 2026-03-05 | 4.48 | 4.53 | 4.46 | 4.49 | +1.35% | 1.61 | 1.46% |
| 2026-03-04 | 4.51 | 4.51 | 4.40 | 4.43 | -2.42% | 2.14 | 1.97% |
| 2026-03-03 | 4.58 | 4.61 | 4.52 | 4.54 | -0.87% | 1.96 | 1.76% |
| 2026-03-02 | 4.57 | 4.61 | 4.53 | 4.58 | 0.00% | 1.72 | 1.54% |
| 2026-02-27 | 4.58 | 4.62 | 4.57 | 4.58 | +0.22% | 1.15 | 1.03% |
| 2026-02-26 | 4.61 | 4.62 | 4.55 | 4.57 | -0.22% | 1.26 | 1.12% |
| 2026-02-25 | 4.64 | 4.69 | 4.57 | 4.58 | -0.87% | 1.58 | 1.40% |