张家港行(002839)股票行情
张家港行(002839)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.48 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 419818 | 18857.41 | 1.72% |
| 2025-07-31 | 4.55 | 4.48 | -0.08 | -1.75% | 4.46 | 4.57 | 495865 | 22276.13 | 2.03% |
| 2025-07-30 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.59 | 412111 | 18812.52 | 1.69% |
| 2025-07-29 | 4.58 | 4.53 | -0.05 | -1.09% | 4.51 | 4.61 | 436313 | 19822.21 | 1.79% |
| 2025-07-28 | 4.57 | 4.58 | 0.01 | 0.22% | 4.56 | 4.64 | 420948 | 19351.94 | 1.72% |
| 2025-07-25 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.61 | 369085 | 16914.08 | 1.51% |
| 2025-07-24 | 4.59 | 4.56 | -0.03 | -0.65% | 4.54 | 4.60 | 420269 | 19159.10 | 1.72% |
| 2025-07-23 | 4.58 | 4.59 | -0.01 | -0.22% | 4.58 | 4.65 | 514406 | 23765.38 | 2.11% |
| 2025-07-22 | 4.64 | 4.60 | -0.04 | -0.86% | 4.53 | 4.64 | 579051 | 26517.90 | 2.37% |
| 2025-07-21 | 4.69 | 4.64 | -0.06 | -1.28% | 4.62 | 4.70 | 508952 | 23661.27 | 2.08% |
| 2025-07-18 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 339235 | 15921.73 | 1.39% |
| 2025-07-17 | 4.68 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 294111 | 13748.77 | 1.20% |
| 2025-07-16 | 4.72 | 4.68 | -0.04 | -0.85% | 4.63 | 4.74 | 476338 | 22226.13 | 1.95% |
| 2025-07-15 | 4.80 | 4.72 | -0.08 | -1.67% | 4.71 | 4.84 | 475744 | 22638.40 | 1.95% |
| 2025-07-14 | 4.75 | 4.80 | 0.04 | 0.84% | 4.74 | 4.87 | 560951 | 27068.34 | 2.30% |
| 2025-07-11 | 4.90 | 4.76 | -0.12 | -2.46% | 4.75 | 4.92 | 698228 | 33719.89 | 2.86% |
| 2025-07-10 | 4.84 | 4.88 | 0.04 | 0.83% | 4.82 | 4.93 | 582584 | 28419.33 | 2.38% |
| 2025-07-09 | 4.70 | 4.84 | 0.14 | 2.98% | 4.70 | 4.85 | 825314 | 39458.15 | 3.38% |
| 2025-07-08 | 4.72 | 4.70 | -0.03 | -0.63% | 4.66 | 4.76 | 601865 | 28231.71 | 2.46% |
| 2025-07-07 | 4.69 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 511391 | 24087.76 | 2.09% |
| 2025-07-04 | 4.63 | 4.69 | 0.04 | 0.86% | 4.62 | 4.73 | 710979 | 33384.86 | 2.91% |
| 2025-07-03 | 4.62 | 4.65 | 0.03 | 0.65% | 4.59 | 4.67 | 335660 | 15544.21 | 1.37% |
| 2025-07-02 | 4.59 | 4.62 | 0.03 | 0.65% | 4.57 | 4.66 | 471846 | 21826.77 | 1.93% |
| 2025-07-01 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.60 | 536406 | 24501.64 | 2.20% |
| 2025-06-30 | 4.56 | 4.50 | -0.07 | -1.53% | 4.46 | 4.57 | 621310 | 27982.76 | 2.54% |
| 2025-06-27 | 4.68 | 4.57 | -0.12 | -2.56% | 4.56 | 4.78 | 900286 | 42085.77 | 3.69% |
| 2025-06-26 | 4.63 | 4.69 | 0.06 | 1.30% | 4.58 | 4.73 | 827858 | 38570.63 | 3.39% |
| 2025-06-25 | 4.63 | 4.63 | -0.02 | -0.43% | 4.56 | 4.65 | 652240 | 30119.51 | 2.67% |
| 2025-06-24 | 4.66 | 4.65 | -0.02 | -0.43% | 4.56 | 4.67 | 771655 | 35638.27 | 3.16% |
| 2025-06-23 | 4.59 | 4.67 | 0.06 | 1.30% | 4.54 | 4.69 | 769990 | 35578.47 | 3.15% |
| 2025-06-20 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.63 | 542492 | 24967.81 | 2.22% |
| 2025-06-19 | 4.62 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 403488 | 18483.68 | 1.65% |
| 2025-06-18 | 4.59 | 4.62 | 0.03 | 0.65% | 4.55 | 4.62 | 287586 | 13200.23 | 1.18% |
| 2025-06-17 | 4.57 | 4.59 | 0.01 | 0.22% | 4.56 | 4.62 | 274064 | 12579.42 | 1.12% |
| 2025-06-16 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.58 | 383679 | 17390.58 | 1.57% |
| 2025-06-13 | 4.59 | 4.53 | -0.05 | -1.09% | 4.52 | 4.62 | 389560 | 17777.19 | 1.59% |
| 2025-06-12 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.59 | 354821 | 16190.40 | 1.45% |
| 2025-06-11 | 4.52 | 4.52 | -0.01 | -0.22% | 4.49 | 4.55 | 282085 | 12741.01 | 1.15% |
| 2025-06-10 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.57 | 411539 | 18673.41 | 1.68% |
| 2025-06-09 | 4.52 | 4.52 | 0.00 | 0.00% | 4.44 | 4.53 | 363738 | 16290.30 | 1.49% |
| 2025-06-06 | 4.48 | 4.52 | 0.04 | 0.89% | 4.48 | 4.53 | 341131 | 15381.24 | 1.40% |
| 2025-06-05 | 4.60 | 4.48 | -0.11 | -2.40% | 4.46 | 4.63 | 512181 | 23132.61 | 2.10% |
| 2025-06-04 | 4.52 | 4.59 | 0.07 | 1.55% | 4.48 | 4.59 | 551703 | 25050.87 | 2.26% |
| 2025-06-03 | 4.40 | 4.52 | 0.11 | 2.49% | 4.40 | 4.54 | 580225 | 26009.86 | 2.38% |
| 2025-05-30 | 4.38 | 4.41 | 0.04 | 0.92% | 4.37 | 4.43 | 429145 | 18902.69 | 1.76% |
| 2025-05-29 | 4.37 | 4.37 | 0.00 | 0.00% | 4.34 | 4.41 | 355239 | 15537.56 | 1.45% |
| 2025-05-28 | 4.35 | 4.37 | 0.02 | 0.46% | 4.31 | 4.38 | 310430 | 13497.46 | 1.27% |
| 2025-05-27 | 4.29 | 4.35 | 0.06 | 1.40% | 4.28 | 4.36 | 379380 | 16439.21 | 1.55% |
| 2025-05-26 | 4.26 | 4.29 | 0.01 | 0.23% | 4.26 | 4.34 | 324232 | 13935.15 | 1.33% |
| 2025-05-23 | 4.31 | 4.28 | -0.04 | -0.93% | 4.27 | 4.39 | 490981 | 21233.37 | 2.01% |
| 2025-05-22 | 4.26 | 4.32 | 0.06 | 1.41% | 4.24 | 4.33 | 364498 | 15665.04 | 1.49% |
| 2025-05-21 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.27 | 255640 | 10866.15 | 1.05% |
| 2025-05-20 | 4.24 | 4.22 | -0.01 | -0.24% | 4.21 | 4.27 | 257752 | 10903.37 | 1.06% |
| 2025-05-19 | 4.21 | 4.23 | 0.03 | 0.71% | 4.20 | 4.27 | 325230 | 13800.52 | 1.33% |
| 2025-05-16 | 4.26 | 4.20 | -0.04 | -0.94% | 4.18 | 4.27 | 369600 | 15585.52 | 1.51% |
| 2025-05-15 | 4.45 | 4.44 | -0.02 | -0.45% | 4.43 | 4.50 | 424645 | 18905.25 | 1.74% |
| 2025-05-14 | 4.40 | 4.46 | 0.06 | 1.36% | 4.38 | 4.47 | 469597 | 20810.73 | 1.92% |
| 2025-05-13 | 4.37 | 4.40 | 0.05 | 1.15% | 4.33 | 4.41 | 430622 | 18837.91 | 1.76% |
| 2025-05-12 | 4.32 | 4.35 | 0.04 | 0.93% | 4.31 | 4.38 | 397298 | 17279.04 | 1.63% |
| 2025-05-09 | 4.28 | 4.31 | 0.03 | 0.70% | 4.28 | 4.32 | 364323 | 15667.04 | 1.49% |
| 2025-05-08 | 4.22 | 4.28 | 0.05 | 1.18% | 4.21 | 4.29 | 337992 | 14381.45 | 1.38% |
| 2025-05-07 | 4.21 | 4.23 | 0.04 | 0.95% | 4.20 | 4.24 | 350433 | 14795.41 | 1.43% |
| 2025-05-06 | 4.21 | 4.19 | -0.01 | -0.24% | 4.17 | 4.22 | 300357 | 12568.37 | 1.23% |
| 2025-04-30 | 4.24 | 4.20 | -0.03 | -0.71% | 4.19 | 4.26 | 284545 | 12001.63 | 1.16% |
| 2025-04-29 | 4.24 | 4.23 | -0.02 | -0.47% | 4.22 | 4.27 | 247360 | 10482.22 | 1.01% |
| 2025-04-28 | 4.23 | 4.25 | 0.02 | 0.47% | 4.20 | 4.26 | 225883 | 9563.47 | 0.92% |
| 2025-04-25 | 4.18 | 4.23 | 0.06 | 1.44% | 4.17 | 4.24 | 327461 | 13771.16 | 1.34% |
| 2025-04-24 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.19 | 227526 | 9484.33 | 0.93% |
| 2025-04-23 | 4.17 | 4.14 | -0.03 | -0.72% | 4.14 | 4.18 | 226032 | 9389.78 | 0.93% |
| 2025-04-22 | 4.14 | 4.17 | 0.03 | 0.72% | 4.13 | 4.18 | 280940 | 11688.65 | 1.15% |
| 2025-04-21 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.23 | 431990 | 18018.90 | 1.77% |
| 2025-04-18 | 4.14 | 4.17 | 0.01 | 0.24% | 4.14 | 4.19 | 247350 | 10315.29 | 1.01% |
| 2025-04-17 | 4.14 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 280462 | 11632.64 | 1.15% |
| 2025-04-16 | 4.12 | 4.15 | 0.02 | 0.48% | 4.10 | 4.15 | 308632 | 12744.03 | 1.26% |
| 2025-04-15 | 4.09 | 4.13 | 0.04 | 0.98% | 4.08 | 4.13 | 236773 | 9727.61 | 0.97% |
| 2025-04-14 | 4.09 | 4.09 | 0.02 | 0.49% | 4.07 | 4.10 | 226575 | 9267.88 | 0.93% |
| 2025-04-11 | 4.07 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 273691 | 11131.01 | 1.12% |
| 2025-04-10 | 4.09 | 4.08 | 0.01 | 0.25% | 4.06 | 4.12 | 344225 | 14085.84 | 1.41% |
| 2025-04-09 | 4.03 | 4.07 | 0.01 | 0.25% | 3.97 | 4.08 | 444696 | 17895.07 | 1.82% |
| 2025-04-08 | 3.99 | 4.06 | 0.09 | 2.27% | 3.99 | 4.11 | 562666 | 22825.19 | 2.30% |
深证大盘股票行情在线 K线走势图
