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
2024-12-31 4.48 4.54 4.36 4.37 50.1M
2024-12-30 4.42 4.49 4.41 4.49 34.2M
2024-12-27 4.38 4.45 4.34 4.45 48.4M
2024-12-26 4.39 4.40 4.34 4.36 23.8M
2024-12-25 4.38 4.41 4.34 4.40 39.1M
2024-12-24 4.29 4.38 4.29 4.37 40.1M
2024-12-23 4.31 4.36 4.28 4.29 38.7M
2024-12-20 4.34 4.36 4.30 4.31 25.8M
2024-12-19 4.36 4.39 4.30 4.35 27.8M
2024-12-18 4.37 4.44 4.36 4.39 30.6M
2024-12-17 4.43 4.46 4.33 4.36 40.3M
2024-12-16 4.43 4.48 4.42 4.44 28.5M
2024-12-13 4.54 4.55 4.42 4.44 52.5M
2024-12-12 4.49 4.56 4.47 4.56 40.1M
2024-12-11 4.47 4.52 4.46 4.49 34.2M
2024-12-10 4.52 4.57 4.47 4.48 46.3M
2024-12-09 4.48 4.51 4.43 4.46 40.0M
2024-12-06 4.43 4.51 4.43 4.48 44.0M
2024-12-05 4.43 4.46 4.42 4.43 20.8M
2024-12-04 4.47 4.48 4.42 4.43 27.9M
2024-12-03 4.45 4.50 4.42 4.49 34.0M
2024-12-02 4.45 4.47 4.41 4.45 34.2M
2024-11-29 4.40 4.48 4.40 4.46 41.3M
2024-11-28 4.37 4.45 4.36 4.41 29.4M
2024-11-27 4.33 4.40 4.26 4.39 38.2M
2024-11-26 4.31 4.36 4.29 4.34 23.7M
2024-11-25 4.32 4.36 4.27 4.31 29.9M
2024-11-22 4.47 4.50 4.32 4.32 49.6M
2024-11-21 4.48 4.50 4.43 4.48 40.5M
2024-11-20 4.53 4.59 4.46 4.50 61.0M
2024-11-19 4.47 4.63 4.44 4.55 82.9M
2024-11-18 4.42 4.77 4.42 4.49 118.9M
2024-11-15 4.37 4.45 4.35 4.36 47.5M
2024-11-14 4.40 4.47 4.37 4.39 54.2M
2024-11-13 4.35 4.44 4.33 4.41 43.3M
2024-11-12 4.38 4.45 4.34 4.36 44.1M
2024-11-11 4.40 4.42 4.33 4.39 37.5M
2024-11-08 4.52 4.56 4.38 4.40 51.0M
2024-11-07 4.30 4.48 4.30 4.48 58.6M
2024-11-06 4.34 4.36 4.29 4.32 38.4M
2024-11-05 4.23 4.34 4.22 4.34 46.9M
2024-11-04 4.22 4.24 4.17 4.24 36.5M
2024-11-01 4.23 4.30 4.20 4.22 40.1M
2024-10-31 4.21 4.27 4.19 4.24 30.6M
2024-10-30 4.26 4.30 4.17 4.22 34.4M
2024-10-29 4.34 4.42 4.27 4.28 46.9M
2024-10-28 4.30 4.35 4.26 4.35 35.1M
2024-10-25 4.30 4.32 4.28 4.30 26.0M
2024-10-24 4.32 4.34 4.27 4.31 25.0M
2024-10-23 4.33 4.35 4.31 4.33 30.7M
2024-10-22 4.33 4.37 4.28 4.33 31.1M
2024-10-21 4.37 4.37 4.27 4.32 41.6M
2024-10-18 4.33 4.45 4.25 4.37 52.9M
2024-10-17 4.34 4.40 4.28 4.29 29.7M
2024-10-16 4.19 4.39 4.18 4.35 56.9M
2024-10-15 4.31 4.38 4.21 4.22 53.3M
2024-10-14 4.32 4.42 4.30 4.35 55.4M
2024-10-11 4.37 4.41 4.21 4.26 45.5M
2024-10-10 4.31 4.49 4.25 4.37 61.9M
2024-10-09 4.57 4.57 4.25 4.27 76.2M
2024-10-08 4.98 4.98 4.47 4.66 121.0M
2024-09-30 4.25 4.59 4.24 4.53 89.9M
2024-09-27 4.18 4.21 4.05 4.18 57.4M
2024-09-26 3.91 4.15 3.91 4.14 59.9M
2024-09-25 3.85 3.98 3.85 3.92 49.6M
2024-09-24 3.71 3.82 3.71 3.82 30.5M
2024-09-23 3.65 3.71 3.64 3.70 13.2M
2024-09-20 3.65 3.68 3.63 3.66 12.3M
2024-09-19 3.62 3.67 3.59 3.65 11.8M
2024-09-18 3.62 3.64 3.56 3.61 13.4M
2024-09-13 3.66 3.68 3.63 3.63 9.6M
2024-09-12 3.64 3.68 3.63 3.65 9.3M
2024-09-11 3.68 3.68 3.63 3.65 12.3M
2024-09-10 3.67 3.69 3.64 3.68 12.1M
2024-09-09 3.71 3.72 3.65 3.67 14.4M
2024-09-06 3.75 3.78 3.72 3.72 14.3M
2024-09-05 3.73 3.76 3.72 3.74 9.7M
2024-09-04 3.75 3.76 3.73 3.74 12.8M
2024-09-03 3.80 3.81 3.75 3.76 19.5M
2024-09-02 3.82 3.86 3.81 3.81 22.2M
2024-08-30 3.80 3.86 3.78 3.83 24.9M
2024-08-29 3.86 3.88 3.80 3.81 30.0M
2024-08-28 3.91 3.92 3.87 3.88 20.7M
2024-08-27 3.95 3.96 3.90 3.92 25.6M
2024-08-26 3.88 3.96 3.87 3.96 21.1M
2024-08-23 3.92 3.93 3.86 3.89 22.2M
2024-08-22 3.90 3.95 3.89 3.92 15.8M
2024-08-21 3.95 3.96 3.89 3.90 21.8M
2024-08-20 3.99 4.01 3.94 3.97 17.7M
2024-08-19 3.91 3.99 3.91 3.99 25.7M
2024-08-16 3.91 3.94 3.87 3.91 18.6M
2024-08-15 3.87 3.91 3.86 3.91 17.8M
2024-08-14 3.88 3.91 3.86 3.87 11.5M
2024-08-13 3.86 3.91 3.86 3.88 13.2M
2024-08-12 3.89 3.90 3.86 3.87 15.5M
2024-08-09 3.89 3.93 3.88 3.89 18.3M
2024-08-08 3.89 3.90 3.86 3.88 14.7M
2024-08-07 3.91 3.92 3.89 3.89 13.8M
2024-08-06 3.94 3.96 3.89 3.91 14.7M
2024-08-05 3.98 4.01 3.92 3.93 18.3M
2024-08-02 3.98 4.02 3.97 3.98 12.0M
2024-08-01 4.02 4.03 3.98 4.00 17.8M
2024-07-31 3.95 4.03 3.94 4.02 22.1M
2024-07-30 3.93 3.98 3.92 3.95 13.2M
2024-07-29 3.88 3.96 3.87 3.95 21.6M
2024-07-26 3.89 3.92 3.87 3.89 19.8M
2024-07-25 3.94 3.96 3.88 3.91 20.3M
2024-07-24 3.95 3.97 3.91 3.94 18.0M
2024-07-23 3.93 4.00 3.92 3.95 24.4M
2024-07-22 3.96 3.97 3.92 3.93 16.2M
2024-07-19 3.98 3.99 3.94 3.98 18.1M
2024-07-18 3.99 4.01 3.93 4.00 18.3M
2024-07-17 3.99 4.01 3.97 4.00 19.0M
2024-07-16 4.04 4.07 3.98 4.00 22.2M
2024-07-15 4.02 4.06 4.00 4.05 23.7M
2024-07-12 3.97 4.04 3.96 4.02 24.1M
2024-07-11 3.99 4.02 3.94 3.97 24.6M
2024-07-10 4.00 4.02 3.96 3.97 13.8M
2024-07-09 3.94 4.03 3.91 4.01 22.0M
2024-07-08 3.96 4.00 3.92 3.94 19.2M
2024-07-05 4.04 4.07 3.95 3.98 22.4M
2024-07-04 4.09 4.11 4.03 4.05 19.0M
2024-07-03 4.11 4.13 4.07 4.11 20.5M
2024-07-02 4.08 4.13 4.07 4.11 19.1M
2024-07-01 4.01 4.09 4.01 4.08 20.0M
2024-06-28 3.97 4.07 3.95 4.02 23.4M
2024-06-27 3.96 3.99 3.93 3.96 16.5M
2024-06-26 3.90 3.98 3.89 3.97 17.2M
2024-06-25 3.85 3.92 3.84 3.91 16.9M
2024-06-24 3.93 3.93 3.83 3.86 24.5M
2024-06-21 3.94 3.98 3.92 3.93 15.5M
2024-06-20 4.00 4.03 3.94 3.94 18.3M
2024-06-19 4.00 4.05 4.00 4.01 17.8M
2024-06-18 3.99 4.03 3.95 4.02 19.7M
2024-06-17 3.99 4.04 3.96 3.98 20.8M
2024-06-14 3.96 4.01 3.93 3.99 20.4M
2024-06-13 4.01 4.03 3.94 3.95 17.9M
2024-06-12 4.02 4.04 3.97 4.01 19.4M
2024-06-11 4.08 4.08 3.98 4.03 24.3M
2024-06-07 4.03 4.08 4.00 4.08 23.3M
2024-06-06 4.05 4.07 3.98 4.02 32.6M
2024-06-05 4.31 4.33 4.22 4.22 28.5M
2024-06-04 4.27 4.33 4.26 4.31 29.3M
2024-06-03 4.39 4.39 4.25 4.28 36.7M
2024-05-31 4.38 4.42 4.36 4.39 19.7M
2024-05-30 4.42 4.45 4.37 4.39 24.1M
2024-05-29 4.45 4.49 4.39 4.41 31.0M
2024-05-28 4.51 4.53 4.44 4.45 24.9M
2024-05-27 4.52 4.53 4.48 4.53 24.8M
2024-05-24 4.48 4.57 4.48 4.51 34.1M
2024-05-23 4.52 4.56 4.47 4.50 35.5M
2024-05-22 4.44 4.55 4.44 4.54 45.9M
2024-05-21 4.38 4.47 4.36 4.46 38.6M
2024-05-20 4.45 4.49 4.36 4.40 46.5M
2024-05-17 4.34 4.46 4.33 4.45 46.7M
2024-05-16 4.26 4.37 4.26 4.34 41.6M
2024-05-15 4.25 4.30 4.22 4.27 24.0M
2024-05-14 4.24 4.33 4.23 4.26 42.1M
2024-05-13 4.18 4.27 4.15 4.24 35.6M
2024-05-10 4.17 4.21 4.15 4.20 28.3M
2024-05-09 4.13 4.18 4.13 4.16 18.9M
2024-05-08 4.16 4.18 4.12 4.13 18.8M
2024-05-07 4.18 4.18 4.13 4.17 27.1M
2024-05-06 4.18 4.22 4.16 4.19 35.6M
2024-04-30 4.14 4.18 4.12 4.15 35.9M
2024-04-29 4.04 4.14 4.03 4.14 34.1M
2024-04-26 4.08 4.09 4.00 4.05 35.7M
2024-04-25 4.03 4.09 4.03 4.09 23.1M
2024-04-24 4.07 4.08 4.02 4.05 21.1M
2024-04-23 4.08 4.10 4.06 4.08 18.1M
2024-04-22 4.13 4.16 4.07 4.08 25.9M
2024-04-19 4.09 4.16 4.07 4.12 31.6M
2024-04-18 4.07 4.15 4.05 4.10 42.5M
2024-04-17 3.99 4.08 3.97 4.08 34.7M
2024-04-16 4.04 4.05 3.98 3.99 31.3M
2024-04-15 4.01 4.07 3.97 4.05 32.4M
2024-04-12 4.02 4.04 4.01 4.01 12.7M
2024-04-11 4.02 4.04 3.99 4.02 17.1M
2024-04-10 4.04 4.06 4.01 4.03 22.1M
2024-04-09 4.04 4.06 4.02 4.04 18.8M
2024-04-08 4.03 4.06 4.02 4.04 21.9M
2024-04-03 4.03 4.06 4.01 4.03 17.8M
2024-04-02 4.02 4.08 4.01 4.04 25.6M
2024-04-01 3.96 4.04 3.96 4.03 27.5M
2024-03-29 3.96 3.98 3.95 3.97 16.4M
2024-03-28 3.99 3.99 3.94 3.97 22.2M
2024-03-27 4.00 4.03 3.99 3.99 21.5M
2024-03-26 3.97 4.01 3.96 4.01 18.0M
2024-03-25 3.97 4.00 3.95 3.97 17.6M
2024-03-22 4.02 4.02 3.96 3.97 18.5M
2024-03-21 4.02 4.04 4.01 4.02 17.9M
2024-03-20 4.00 4.03 3.99 4.02 14.3M
2024-03-19 4.03 4.03 3.99 4.00 13.6M
2024-03-18 4.01 4.04 3.99 4.03 20.2M
2024-03-15 4.00 4.02 3.99 4.01 14.4M
2024-03-14 4.00 4.03 3.98 3.99 14.0M
2024-03-13 4.03 4.03 4.00 4.01 15.8M
2024-03-12 4.04 4.04 4.02 4.04 17.1M
2024-03-11 4.04 4.04 4.01 4.04 15.8M
2024-03-08 4.03 4.04 4.00 4.03 14.6M
2024-03-07 4.02 4.08 4.02 4.04 23.6M
2024-03-06 4.03 4.06 4.02 4.02 20.7M
2024-03-05 4.01 4.06 4.01 4.04 22.5M
2024-03-04 4.05 4.06 4.00 4.02 18.5M
2024-03-01 4.06 4.08 4.03 4.06 18.9M
2024-02-29 4.02 4.07 4.01 4.07 26.4M
2024-02-28 4.07 4.11 4.02 4.02 41.1M
2024-02-27 4.06 4.10 4.04 4.08 23.9M
2024-02-26 4.15 4.16 4.06 4.07 26.9M
2024-02-23 4.15 4.20 4.12 4.15 27.4M
2024-02-22 4.13 4.15 4.09 4.15 26.9M
2024-02-21 4.05 4.21 4.04 4.14 48.7M
2024-02-20 4.03 4.09 4.00 4.07 30.0M
2024-02-19 4.05 4.07 4.00 4.05 30.6M
2024-02-08 4.06 4.11 3.98 4.04 42.0M
2024-02-07 3.98 4.06 3.97 4.06 42.7M
2024-02-06 3.76 4.02 3.76 3.99 43.9M
2024-02-05 3.83 3.87 3.69 3.79 39.9M
2024-02-02 3.90 3.94 3.77 3.84 30.6M
2024-02-01 3.91 3.96 3.86 3.91 25.0M
2024-01-31 3.95 3.98 3.89 3.92 31.6M
2024-01-30 4.02 4.04 3.95 3.96 27.6M
2024-01-29 4.08 4.09 4.02 4.02 35.3M
2024-01-26 3.99 4.10 3.97 4.05 38.1M
2024-01-25 3.91 3.98 3.91 3.98 27.6M
2024-01-24 3.82 3.93 3.79 3.93 27.0M
2024-01-23 3.80 3.85 3.75 3.83 26.2M
2024-01-22 3.94 3.95 3.79 3.82 26.2M
2024-01-19 3.96 3.98 3.93 3.94 16.0M
2024-01-18 3.97 3.98 3.88 3.97 35.7M
2024-01-17 4.00 4.05 3.98 3.98 25.2M
2024-01-16 3.97 4.03 3.97 4.02 27.2M
2024-01-15 3.95 4.00 3.94 3.98 17.9M
2024-01-12 3.92 4.01 3.91 3.96 25.1M
2024-01-11 3.90 3.94 3.89 3.93 19.1M
2024-01-10 3.91 3.94 3.88 3.91 18.8M
2024-01-09 3.88 3.92 3.84 3.92 20.8M
2024-01-08 3.94 3.95 3.88 3.88 27.2M
2024-01-05 3.90 3.99 3.88 3.94 39.9M
2024-01-04 3.91 3.92 3.87 3.90 14.3M
2024-01-03 3.88 3.92 3.87 3.91 20.1M
2024-01-02 3.88 3.90 3.86 3.89 18.9M