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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.34 | 4.37 | 4.31 | 4.35 | 0.00% | 1.04 | 0.96% |
| 2025-09-16 | 4.34 | 4.37 | 4.33 | 4.35 | +0.45% | 1.01 | 0.93% |
| 2025-09-15 | 4.35 | 4.37 | 4.32 | 4.33 | -0.67% | 1.27 | 1.17% |
| 2025-09-12 | 4.41 | 4.43 | 4.35 | 4.36 | -1.11% | 1.62 | 1.47% |
| 2025-09-11 | 4.36 | 4.42 | 4.35 | 4.41 | +0.67% | 1.70 | 1.55% |
| 2025-09-10 | 4.34 | 4.38 | 4.32 | 4.38 | +0.90% | 1.39 | 1.27% |
| 2025-09-09 | 4.31 | 4.35 | 4.31 | 4.34 | +0.68% | 1.51 | 1.40% |
| 2025-09-08 | 4.31 | 4.34 | 4.30 | 4.31 | -0.23% | 1.30 | 1.20% |
| 2025-09-05 | 4.36 | 4.36 | 4.29 | 4.32 | -0.90% | 1.77 | 1.64% |
| 2025-09-04 | 4.37 | 4.38 | 4.29 | 4.36 | -0.22% | 2.38 | 2.21% |
| 2025-09-03 | 4.44 | 4.45 | 4.36 | 4.37 | -1.76% | 2.03 | 1.84% |
| 2025-09-02 | 4.40 | 4.45 | 4.37 | 4.45 | +1.34% | 2.55 | 2.32% |
| 2025-09-01 | 4.41 | 4.43 | 4.36 | 4.39 | -0.66% | 2.13 | 1.95% |
| 2025-08-29 | 4.40 | 4.48 | 4.38 | 4.42 | +0.67% | 3.04 | 2.75% |
| 2025-08-28 | 4.36 | 4.39 | 4.34 | 4.39 | +0.67% | 1.83 | 1.68% |
| 2025-08-27 | 4.43 | 4.43 | 4.34 | 4.36 | -1.33% | 1.96 | 1.79% |
| 2025-08-26 | 4.46 | 4.47 | 4.42 | 4.42 | -0.88% | 1.51 | 1.37% |
| 2025-08-25 | 4.44 | 4.48 | 4.41 | 4.46 | +0.66% | 2.12 | 1.91% |
| 2025-08-22 | 4.45 | 4.46 | 4.39 | 4.43 | -0.66% | 2.34 | 2.12% |
| 2025-08-21 | 4.42 | 4.46 | 4.41 | 4.46 | +0.66% | 1.76 | 1.58% |