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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.57 | 4.63 | 4.55 | 4.60 | +0.66% | 2.29 | 2.05% |
| 2025-10-22 | 4.47 | 4.58 | 4.47 | 4.57 | +2.01% | 2.06 | 1.86% |
| 2025-10-21 | 4.46 | 4.50 | 4.43 | 4.48 | +0.67% | 1.69 | 1.55% |
| 2025-10-20 | 4.44 | 4.46 | 4.37 | 4.45 | -0.22% | 1.80 | 1.67% |
| 2025-10-17 | 4.43 | 4.49 | 4.41 | 4.46 | +0.91% | 2.50 | 2.30% |
| 2025-10-16 | 4.36 | 4.43 | 4.34 | 4.42 | +1.61% | 1.86 | 1.74% |
| 2025-10-15 | 4.32 | 4.36 | 4.31 | 4.35 | +0.69% | 1.40 | 1.33% |
| 2025-10-14 | 4.25 | 4.33 | 4.23 | 4.32 | +1.61% | 2.06 | 1.92% |
| 2025-10-13 | 4.22 | 4.28 | 4.19 | 4.25 | -0.23% | 1.37 | 1.29% |
| 2025-10-10 | 4.21 | 4.27 | 4.21 | 4.26 | +1.16% | 1.17 | 1.10% |
| 2025-10-09 | 4.20 | 4.22 | 4.19 | 4.21 | +0.23% | 0.94 | 0.89% |
| 2025-09-30 | 4.24 | 4.24 | 4.19 | 4.20 | -1.15% | 0.86 | 0.82% |
| 2025-09-29 | 4.22 | 4.26 | 4.17 | 4.25 | +0.69% | 1.33 | 1.26% |
| 2025-09-26 | 4.19 | 4.23 | 4.17 | 4.22 | +0.47% | 0.83 | 0.79% |
| 2025-09-25 | 4.24 | 4.25 | 4.19 | 4.20 | -1.15% | 0.93 | 0.88% |
| 2025-09-24 | 4.23 | 4.28 | 4.22 | 4.25 | +0.23% | 1.11 | 1.04% |
| 2025-09-23 | 4.21 | 4.25 | 4.19 | 4.24 | +0.46% | 1.56 | 1.47% |
| 2025-09-22 | 4.24 | 4.24 | 4.18 | 4.22 | -0.23% | 0.89 | 0.84% |
| 2025-09-19 | 4.25 | 4.26 | 4.21 | 4.23 | -0.46% | 1.24 | 1.17% |
| 2025-09-18 | 4.34 | 4.35 | 4.23 | 4.25 | -2.25% | 1.85 | 1.73% |