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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.42 | 4.44 | 4.40 | 4.42 | 0.00% | 0.77 | 0.71% |
| 2026-01-16 | 4.48 | 4.48 | 4.40 | 4.42 | -1.12% | 0.95 | 0.88% |
| 2026-01-15 | 4.47 | 4.49 | 4.45 | 4.47 | 0.00% | 0.79 | 0.72% |
| 2026-01-14 | 4.54 | 4.54 | 4.47 | 4.47 | -1.54% | 1.78 | 1.62% |
| 2026-01-13 | 4.54 | 4.58 | 4.53 | 4.54 | 0.00% | 1.57 | 1.41% |
| 2026-01-12 | 4.52 | 4.54 | 4.50 | 4.54 | 0.00% | 1.14 | 1.04% |
| 2026-01-09 | 4.52 | 4.54 | 4.49 | 4.54 | +0.22% | 1.20 | 1.09% |
| 2026-01-08 | 4.58 | 4.59 | 4.52 | 4.53 | -1.31% | 1.24 | 1.12% |
| 2026-01-07 | 4.58 | 4.62 | 4.56 | 4.59 | 0.00% | 1.26 | 1.12% |
| 2026-01-06 | 4.58 | 4.59 | 4.54 | 4.59 | +0.22% | 1.26 | 1.13% |
| 2026-01-05 | 4.56 | 4.59 | 4.51 | 4.58 | +0.22% | 1.35 | 1.22% |
| 2025-12-31 | 4.59 | 4.64 | 4.56 | 4.57 | -0.65% | 1.26 | 1.12% |
| 2025-12-30 | 4.61 | 4.64 | 4.57 | 4.60 | -0.22% | 1.48 | 1.32% |
| 2025-12-29 | 4.58 | 4.65 | 4.55 | 4.61 | +0.44% | 1.52 | 1.35% |
| 2025-12-26 | 4.58 | 4.61 | 4.57 | 4.59 | -0.43% | 0.90 | 0.80% |
| 2025-12-25 | 4.58 | 4.62 | 4.56 | 4.61 | +0.44% | 0.91 | 0.81% |
| 2025-12-24 | 4.56 | 4.60 | 4.53 | 4.59 | +0.44% | 1.06 | 0.95% |
| 2025-12-23 | 4.58 | 4.64 | 4.55 | 4.57 | -0.44% | 1.20 | 1.07% |
| 2025-12-22 | 4.65 | 4.66 | 4.58 | 4.59 | -1.50% | 1.37 | 1.22% |
| 2025-12-19 | 4.65 | 4.67 | 4.60 | 4.66 | +0.22% | 1.44 | 1.27% |