张家港行

002839
🏛️ 中国 →
4.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.62 4.62 4.55 4.61 15.8M
2022-12-29 4.54 4.60 4.50 4.58 15.0M
2022-12-28 4.49 4.62 4.48 4.56 21.5M
2022-12-27 4.45 4.52 4.44 4.50 17.8M
2022-12-26 4.48 4.48 4.41 4.43 15.5M
2022-12-23 4.47 4.52 4.44 4.47 10.2M
2022-12-22 4.58 4.61 4.47 4.49 13.3M
2022-12-21 4.57 4.59 4.51 4.57 15.0M
2022-12-20 4.57 4.62 4.51 4.53 15.5M
2022-12-19 4.66 4.76 4.56 4.58 22.6M
2022-12-16 4.63 4.70 4.62 4.65 16.6M
2022-12-15 4.70 4.71 4.63 4.64 14.4M
2022-12-14 4.74 4.75 4.68 4.70 12.3M
2022-12-13 4.68 4.74 4.67 4.72 14.9M
2022-12-12 4.75 4.77 4.66 4.67 21.6M
2022-12-09 4.76 4.85 4.73 4.79 21.8M
2022-12-08 4.71 4.78 4.69 4.74 18.7M
2022-12-07 4.73 4.77 4.69 4.71 21.1M
2022-12-06 4.78 4.80 4.72 4.75 27.5M
2022-12-05 4.73 4.81 4.71 4.79 29.3M
2022-12-02 4.74 4.74 4.64 4.68 32.9M
2022-12-01 4.79 4.81 4.70 4.71 42.6M
2022-11-30 4.82 4.85 4.71 4.74 43.5M
2022-11-29 4.69 4.88 4.64 4.87 55.2M
2022-11-28 4.64 4.66 4.58 4.62 27.6M
2022-11-25 4.56 4.72 4.55 4.71 36.5M
2022-11-24 4.58 4.61 4.55 4.58 17.2M
2022-11-23 4.56 4.62 4.54 4.56 23.8M
2022-11-22 4.53 4.62 4.50 4.56 27.1M
2022-11-21 4.49 4.53 4.43 4.50 15.8M
2022-11-18 4.58 4.59 4.52 4.52 16.2M
2022-11-17 4.55 4.57 4.52 4.54 15.9M
2022-11-16 4.62 4.63 4.55 4.55 24.6M
2022-11-15 4.58 4.65 4.55 4.63 29.5M
2022-11-14 4.59 4.67 4.57 4.58 37.4M
2022-11-11 4.55 4.64 4.48 4.57 35.5M
2022-11-10 4.43 4.52 4.40 4.48 18.7M
2022-11-09 4.48 4.53 4.46 4.47 12.6M
2022-11-08 4.50 4.51 4.43 4.48 13.3M
2022-11-07 4.48 4.56 4.46 4.49 29.9M
2022-11-04 4.42 4.52 4.41 4.50 29.6M
2022-11-03 4.40 4.46 4.38 4.41 19.8M
2022-11-02 4.47 4.48 4.39 4.43 24.9M
2022-11-01 4.43 4.53 4.40 4.47 26.4M
2022-10-31 4.25 4.49 4.23 4.45 68.2M
2022-10-28 4.27 4.29 4.16 4.18 22.0M
2022-10-27 4.34 4.37 4.29 4.29 17.9M
2022-10-26 4.35 4.42 4.32 4.33 22.2M
2022-10-25 4.35 4.38 4.28 4.35 24.8M
2022-10-24 4.47 4.49 4.34 4.36 26.7M
2022-10-21 4.53 4.53 4.45 4.46 24.6M
2022-10-20 4.58 4.60 4.50 4.52 26.5M
2022-10-19 4.67 4.68 4.60 4.60 14.4M
2022-10-18 4.72 4.75 4.66 4.67 17.3M
2022-10-17 4.64 4.70 4.63 4.69 18.6M
2022-10-14 4.63 4.69 4.63 4.67 22.8M
2022-10-13 4.67 4.68 4.58 4.60 17.4M
2022-10-12 4.60 4.68 4.57 4.68 20.0M
2022-10-11 4.56 4.61 4.55 4.60 19.2M
2022-10-10 4.64 4.68 4.54 4.55 23.1M
2022-09-30 4.67 4.71 4.63 4.65 16.3M
2022-09-29 4.77 4.80 4.65 4.67 17.0M
2022-09-28 4.74 4.84 4.72 4.74 22.4M
2022-09-27 4.73 4.77 4.66 4.77 25.1M
2022-09-26 4.89 4.91 4.70 4.71 35.1M
2022-09-23 4.85 4.94 4.84 4.89 26.1M
2022-09-22 4.88 4.90 4.82 4.87 22.6M
2022-09-21 4.78 4.92 4.76 4.91 24.6M
2022-09-20 4.88 4.88 4.76 4.79 33.8M
2022-09-19 4.87 4.89 4.81 4.86 21.2M
2022-09-16 5.01 5.02 4.84 4.85 31.4M
2022-09-15 5.03 5.11 4.98 5.01 30.4M
2022-09-14 5.02 5.04 4.99 5.01 24.3M
2022-09-13 5.07 5.11 5.05 5.07 22.0M
2022-09-09 5.04 5.10 5.02 5.06 31.4M
2022-09-08 5.00 5.05 4.96 5.03 22.5M
2022-09-07 4.98 5.01 4.95 4.98 17.2M
2022-09-06 5.00 5.06 4.97 5.01 23.0M
2022-09-05 4.96 5.03 4.95 5.01 18.8M
2022-09-02 4.99 5.03 4.95 4.96 15.4M
2022-09-01 4.96 5.04 4.94 4.98 24.7M
2022-08-31 4.97 5.00 4.93 4.96 28.9M
2022-08-30 4.88 4.97 4.87 4.95 26.4M
2022-08-29 4.85 4.89 4.80 4.88 17.7M
2022-08-26 4.88 4.91 4.84 4.88 17.2M
2022-08-25 4.85 4.89 4.83 4.88 19.2M
2022-08-24 4.89 4.93 4.83 4.83 28.5M
2022-08-23 4.96 4.96 4.85 4.90 32.4M
2022-08-22 4.97 5.00 4.95 4.95 25.2M
2022-08-19 4.97 5.03 4.96 4.98 27.0M
2022-08-18 5.06 5.06 4.98 4.98 27.1M
2022-08-17 5.04 5.09 4.99 5.07 27.1M
2022-08-16 5.02 5.05 4.98 5.04 29.2M
2022-08-15 5.15 5.16 5.00 5.01 48.7M
2022-08-12 5.24 5.24 5.14 5.15 33.3M
2022-08-11 5.13 5.25 5.09 5.24 47.3M
2022-08-10 5.16 5.17 5.05 5.09 32.4M
2022-08-09 5.16 5.18 5.12 5.17 17.1M
2022-08-08 5.18 5.21 5.12 5.17 20.6M
2022-08-05 5.15 5.19 5.06 5.19 25.4M
2022-08-04 5.24 5.25 5.09 5.13 20.0M
2022-08-03 5.26 5.32 5.15 5.16 22.4M
2022-08-02 5.36 5.36 5.15 5.23 30.4M
2022-08-01 5.39 5.42 5.31 5.37 18.4M
2022-07-29 5.42 5.45 5.35 5.40 17.2M
2022-07-28 5.45 5.48 5.38 5.39 17.8M
2022-07-27 5.48 5.51 5.40 5.41 22.5M
2022-07-26 5.46 5.55 5.44 5.50 26.1M
2022-07-25 5.46 5.52 5.42 5.45 25.7M
2022-07-22 5.45 5.50 5.40 5.44 21.1M
2022-07-21 5.50 5.51 5.41 5.44 31.4M
2022-07-20 5.38 5.54 5.33 5.47 40.0M
2022-07-19 5.15 5.39 5.14 5.33 50.8M
2022-07-18 5.10 5.19 5.09 5.11 31.3M
2022-07-15 5.25 5.25 5.07 5.08 30.4M
2022-07-14 5.26 5.26 5.14 5.16 32.5M
2022-07-13 5.46 5.46 5.23 5.26 46.2M
2022-07-12 5.44 5.47 5.37 5.41 36.4M
2022-07-11 5.34 5.41 5.30 5.39 33.7M
2022-07-08 5.30 5.33 5.25 5.28 24.9M
2022-07-07 5.18 5.30 5.16 5.28 23.6M
2022-07-06 5.26 5.27 5.16 5.20 30.0M
2022-07-05 5.27 5.34 5.25 5.26 30.1M
2022-07-04 5.27 5.31 5.23 5.27 24.1M
2022-07-01 5.29 5.30 5.23 5.28 22.1M
2022-06-30 5.25 5.30 5.20 5.29 24.5M
2022-06-29 5.27 5.33 5.20 5.22 33.6M
2022-06-28 5.08 5.34 5.07 5.27 56.5M
2022-06-27 5.11 5.13 5.08 5.10 25.8M
2022-06-24 5.13 5.15 5.06 5.08 25.2M
2022-06-23 5.06 5.13 5.03 5.12 26.4M
2022-06-22 5.08 5.11 5.04 5.04 23.1M
2022-06-21 5.07 5.13 5.04 5.09 32.6M
2022-06-20 5.12 5.16 5.06 5.07 30.8M
2022-06-17 5.12 5.16 5.07 5.12 34.6M
2022-06-16 5.33 5.35 5.15 5.16 54.8M
2022-06-15 5.20 5.48 5.18 5.34 93.4M
2022-06-14 4.99 5.18 4.97 5.16 42.9M
2022-06-13 5.04 5.08 4.96 5.02 35.6M
2022-06-10 5.02 5.11 4.98 5.08 44.6M
2022-06-09 4.96 5.07 4.95 5.05 46.5M
2022-06-08 4.92 4.99 4.90 4.96 41.0M
2022-06-07 4.84 4.94 4.83 4.94 55.5M
2022-06-06 4.87 4.87 4.81 4.86 30.5M
2022-06-02 4.88 4.89 4.82 4.87 23.6M
2022-06-01 4.90 4.91 4.84 4.90 23.7M
2022-05-31 4.89 4.91 4.85 4.90 20.8M
2022-05-30 4.90 4.93 4.85 4.89 22.4M
2022-05-27 4.90 4.92 4.85 4.89 20.8M
2022-05-26 4.86 4.90 4.84 4.90 24.6M
2022-05-25 4.79 4.87 4.73 4.87 32.5M
2022-05-24 4.94 4.95 4.78 4.78 36.4M
2022-05-23 4.92 4.99 4.89 4.93 37.1M
2022-05-20 4.86 4.93 4.85 4.91 26.8M
2022-05-19 4.84 4.89 4.82 4.85 22.9M
2022-05-18 4.98 5.00 4.89 4.89 26.3M
2022-05-17 4.98 5.05 4.88 4.96 28.8M
2022-05-16 4.96 5.01 4.92 4.97 32.4M
2022-05-13 4.91 5.00 4.90 4.96 34.6M
2022-05-12 4.83 4.95 4.77 4.87 32.0M
2022-05-11 4.90 4.96 4.86 4.87 39.2M
2022-05-10 4.91 4.94 4.80 4.94 42.7M
2022-05-09 5.03 5.07 4.92 4.96 25.7M
2022-05-06 5.12 5.14 5.02 5.07 43.8M
2022-05-05 5.07 5.22 5.05 5.22 54.5M
2022-04-29 5.27 5.28 5.08 5.20 49.1M
2022-04-28 5.19 5.32 5.15 5.25 40.5M
2022-04-27 5.13 5.19 5.02 5.18 41.0M
2022-04-26 5.30 5.39 5.12 5.13 46.7M
2022-04-25 5.42 5.59 5.24 5.25 63.9M
2022-04-22 5.41 5.62 5.38 5.51 53.6M
2022-04-21 6.65 6.79 6.56 6.60 32.8M
2022-04-20 6.78 6.82 6.61 6.65 22.1M
2022-04-19 6.67 6.83 6.59 6.79 29.3M
2022-04-18 5.58 5.66 5.43 5.59 45.9M
2022-04-15 5.53 5.70 5.48 5.66 49.8M
2022-04-14 5.58 5.65 5.48 5.53 27.4M
2022-04-13 5.48 5.63 5.47 5.50 37.2M
2022-04-12 5.50 5.57 5.38 5.50 39.0M
2022-04-11 5.58 5.62 5.44 5.48 38.3M
2022-04-08 5.60 5.71 5.50 5.67 53.2M
2022-04-07 5.73 5.83 5.63 5.66 80.4M
2022-04-06 5.38 5.87 5.34 5.78 116.8M
2022-04-01 6.17 6.48 6.16 6.48 40.5M
2022-03-31 6.04 6.33 6.01 6.24 42.4M
2022-03-30 5.08 5.08 4.96 5.04 35.0M
2022-03-29 6.05 6.08 5.95 6.02 25.5M
2022-03-28 5.87 6.02 5.73 6.00 25.0M
2022-03-25 4.87 4.94 4.84 4.88 15.7M
2022-03-24 5.83 5.91 5.80 5.84 15.5M
2022-03-23 4.92 4.93 4.83 4.88 18.7M
2022-03-22 5.85 5.95 5.80 5.90 24.1M
2022-03-21 5.91 5.94 5.84 5.88 16.5M
2022-03-18 5.83 5.97 5.79 5.95 22.8M
2022-03-17 5.90 5.95 5.79 5.82 21.3M
2022-03-16 5.75 5.88 5.56 5.84 28.5M
2022-03-15 5.98 5.99 5.65 5.67 28.3M
2022-03-14 6.17 6.28 6.00 6.01 25.8M
2022-03-11 5.03 5.25 4.96 5.21 34.8M
2022-03-10 5.14 5.17 5.05 5.08 27.3M
2022-03-09 6.29 6.33 5.83 6.04 34.9M
2022-03-08 6.44 6.49 6.26 6.27 22.9M
2022-03-07 5.43 5.49 5.37 5.41 24.8M
2022-03-04 6.54 6.59 6.38 6.52 17.8M
2022-03-03 5.45 5.53 5.43 5.47 23.6M
2022-03-02 5.29 5.53 5.28 5.42 39.6M
2022-03-01 5.26 5.36 5.23 5.33 35.4M
2022-02-28 5.21 5.27 5.12 5.26 23.6M
2022-02-25 5.25 5.34 5.20 5.23 20.2M
2022-02-24 5.33 5.36 5.17 5.22 35.1M
2022-02-23 6.49 6.51 6.34 6.40 22.5M
2022-02-22 5.41 5.47 5.38 5.43 16.8M
2022-02-21 6.56 6.62 6.48 6.54 18.4M
2022-02-18 5.29 5.48 5.27 5.47 30.5M
2022-02-17 5.39 5.43 5.31 5.34 20.9M
2022-02-16 6.42 6.62 6.40 6.45 26.7M
2022-02-15 6.33 6.47 6.30 6.38 27.9M
2022-02-14 6.61 6.62 6.31 6.36 34.3M
2022-02-11 5.43 5.56 5.42 5.51 52.9M
2022-02-10 5.41 5.48 5.38 5.48 29.7M
2022-02-09 6.57 6.70 6.48 6.51 36.2M
2022-02-08 6.48 6.60 6.40 6.57 35.0M
2022-02-07 6.27 6.52 6.25 6.47 38.4M
2022-01-28 6.36 6.42 6.17 6.20 29.8M
2022-01-27 5.31 5.45 5.27 5.31 31.6M
2022-01-26 5.33 5.37 5.23 5.31 24.9M
2022-01-25 5.50 5.53 5.30 5.30 50.4M
2022-01-24 5.36 5.63 5.30 5.57 74.1M
2022-01-21 6.30 6.46 6.29 6.44 35.1M
2022-01-20 6.40 6.49 6.34 6.44 38.4M
2022-01-19 5.33 5.44 5.27 5.40 59.5M
2022-01-18 6.15 6.45 6.14 6.38 64.0M
2022-01-17 5.20 5.25 5.11 5.13 36.3M
2022-01-14 5.18 5.18 5.05 5.08 42.1M
2022-01-13 6.17 6.30 6.13 6.24 37.4M
2022-01-12 6.17 6.23 6.09 6.18 33.2M
2022-01-11 6.11 6.20 6.08 6.17 41.4M
2022-01-10 6.06 6.15 5.99 6.10 47.9M
2022-01-07 4.92 5.04 4.91 4.98 44.8M
2022-01-06 5.83 5.92 5.83 5.88 21.3M
2022-01-05 4.90 4.93 4.87 4.89 42.3M
2022-01-04 5.76 5.84 5.73 5.83 31.8M