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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.59 | 4.67 | 4.56 | 4.65 | +1.75% | 1.37 | 1.21% |
| 2025-12-17 | 4.61 | 4.61 | 4.55 | 4.57 | -0.65% | 1.51 | 1.35% |
| 2025-12-16 | 4.65 | 4.71 | 4.59 | 4.60 | -1.29% | 1.91 | 1.69% |
| 2025-12-15 | 4.69 | 4.71 | 4.62 | 4.66 | -0.85% | 2.18 | 1.91% |
| 2025-12-12 | 4.77 | 4.79 | 4.61 | 4.70 | -1.26% | 5.90 | 5.16% |
| 2025-12-11 | 4.67 | 4.79 | 4.67 | 4.76 | +1.49% | 2.91 | 2.51% |
| 2025-12-10 | 4.73 | 4.80 | 4.61 | 4.69 | -1.05% | 2.76 | 2.41% |
| 2025-12-09 | 4.69 | 4.80 | 4.66 | 4.74 | +0.85% | 2.01 | 1.73% |
| 2025-12-08 | 4.73 | 4.74 | 4.64 | 4.70 | -0.42% | 1.87 | 1.63% |
| 2025-12-05 | 4.78 | 4.80 | 4.67 | 4.72 | -1.46% | 1.78 | 1.55% |
| 2025-12-04 | 4.78 | 4.83 | 4.77 | 4.79 | -0.21% | 1.68 | 1.44% |
| 2025-12-03 | 4.75 | 4.90 | 4.74 | 4.80 | +0.84% | 2.86 | 2.43% |
| 2025-12-02 | 4.74 | 4.79 | 4.70 | 4.76 | +0.42% | 2.67 | 2.30% |
| 2025-12-01 | 4.65 | 4.82 | 4.65 | 4.74 | +4.41% | 5.31 | 4.58% |
| 2025-11-28 | 4.58 | 4.59 | 4.53 | 4.54 | -0.66% | 1.09 | 0.98% |
| 2025-11-27 | 4.53 | 4.60 | 4.51 | 4.57 | +0.66% | 1.09 | 0.98% |
| 2025-11-26 | 4.58 | 4.61 | 4.53 | 4.54 | -0.66% | 1.33 | 1.20% |
| 2025-11-25 | 4.53 | 4.59 | 4.51 | 4.57 | +0.66% | 1.28 | 1.15% |
| 2025-11-24 | 4.53 | 4.58 | 4.48 | 4.54 | +0.67% | 1.72 | 1.55% |
| 2025-11-21 | 4.64 | 4.65 | 4.50 | 4.51 | -2.59% | 1.78 | 1.59% |