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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.57 | 4.68 | 4.57 | 4.63 | +1.09% | 1.62 | 1.43% |
| 2025-11-19 | 4.57 | 4.61 | 4.56 | 4.58 | -0.22% | 1.08 | 0.96% |
| 2025-11-18 | 4.60 | 4.62 | 4.56 | 4.59 | -0.22% | 1.14 | 1.02% |
| 2025-11-17 | 4.66 | 4.66 | 4.58 | 4.60 | -1.50% | 1.26 | 1.12% |
| 2025-11-14 | 4.66 | 4.71 | 4.66 | 4.67 | +0.21% | 1.20 | 1.05% |
| 2025-11-13 | 4.70 | 4.70 | 4.61 | 4.66 | -0.85% | 1.64 | 1.44% |
| 2025-11-12 | 4.66 | 4.71 | 4.65 | 4.70 | +0.86% | 1.71 | 1.49% |
| 2025-11-11 | 4.61 | 4.68 | 4.58 | 4.66 | +1.08% | 1.42 | 1.25% |
| 2025-11-10 | 4.59 | 4.63 | 4.56 | 4.61 | +0.44% | 1.35 | 1.20% |
| 2025-11-07 | 4.59 | 4.65 | 4.59 | 4.59 | -0.43% | 1.14 | 1.02% |
| 2025-11-06 | 4.61 | 4.63 | 4.56 | 4.61 | 0.00% | 1.34 | 1.20% |
| 2025-11-05 | 4.61 | 4.63 | 4.57 | 4.61 | +0.22% | 2.05 | 1.82% |
| 2025-11-04 | 4.51 | 4.61 | 4.49 | 4.60 | +1.77% | 2.38 | 2.13% |
| 2025-11-03 | 4.45 | 4.53 | 4.44 | 4.52 | +1.80% | 2.03 | 1.85% |
| 2025-10-31 | 4.41 | 4.44 | 4.39 | 4.44 | +0.91% | 1.30 | 1.20% |
| 2025-10-30 | 4.42 | 4.46 | 4.39 | 4.40 | -0.45% | 1.38 | 1.28% |
| 2025-10-29 | 4.50 | 4.50 | 4.40 | 4.42 | -1.56% | 1.25 | 1.16% |
| 2025-10-28 | 4.54 | 4.56 | 4.47 | 4.49 | -1.10% | 1.27 | 1.16% |
| 2025-10-27 | 4.53 | 4.57 | 4.50 | 4.54 | +0.22% | 1.70 | 1.53% |
| 2025-10-24 | 4.59 | 4.62 | 4.53 | 4.53 | -1.52% | 1.66 | 1.48% |