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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.65 | 4.67 | 4.62 | 4.62 | -0.22% | 0.90 | 0.79% |
| 2026-02-13 | 4.66 | 4.71 | 4.63 | 4.63 | -0.86% | 0.88 | 0.78% |
| 2026-02-12 | 4.75 | 4.76 | 4.66 | 4.67 | -1.89% | 1.21 | 1.06% |
| 2026-02-11 | 4.73 | 4.78 | 4.70 | 4.76 | +0.63% | 1.15 | 1.00% |
| 2026-02-10 | 4.75 | 4.77 | 4.70 | 4.73 | -0.42% | 0.85 | 0.74% |
| 2026-02-09 | 4.67 | 4.79 | 4.66 | 4.75 | +1.50% | 1.90 | 1.65% |
| 2026-02-06 | 4.66 | 4.75 | 4.63 | 4.68 | +0.21% | 1.95 | 1.70% |
| 2026-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | +2.41% | 1.81 | 1.60% |
| 2026-02-04 | 4.48 | 4.58 | 4.47 | 4.56 | +1.56% | 1.11 | 1.00% |
| 2026-02-03 | 4.54 | 4.55 | 4.46 | 4.49 | -0.88% | 1.44 | 1.32% |
| 2026-02-02 | 4.56 | 4.62 | 4.52 | 4.53 | -0.88% | 1.44 | 1.29% |
| 2026-01-30 | 4.60 | 4.63 | 4.55 | 4.57 | -0.65% | 1.47 | 1.31% |
| 2026-01-29 | 4.51 | 4.61 | 4.49 | 4.60 | +1.77% | 1.86 | 1.67% |
| 2026-01-28 | 4.46 | 4.54 | 4.45 | 4.52 | +1.35% | 1.50 | 1.37% |
| 2026-01-27 | 4.48 | 4.50 | 4.45 | 4.46 | -0.67% | 1.12 | 1.03% |
| 2026-01-26 | 4.47 | 4.51 | 4.44 | 4.49 | +0.45% | 1.31 | 1.20% |
| 2026-01-23 | 4.47 | 4.51 | 4.46 | 4.47 | -0.22% | 1.04 | 0.95% |
| 2026-01-22 | 4.45 | 4.49 | 4.44 | 4.48 | +0.90% | 1.16 | 1.07% |
| 2026-01-21 | 4.48 | 4.49 | 4.43 | 4.44 | -0.89% | 1.05 | 0.97% |
| 2026-01-20 | 4.43 | 4.48 | 4.41 | 4.48 | +1.36% | 1.06 | 0.97% |