张家界（000430）历史行情
以下为张家界近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.710 | 6.660 | 6.710 | 6.600 | 0.020 | 0.301% | 815.16万 | 0.54亿 | 2.200% |
| 2026-10-01 | 6.710 | 6.660 | 6.710 | 6.600 | 0.020 | 0.301% | 815.16万 | 0.54亿 | 2.200% |
| 2026-09-30 | 6.710 | 6.660 | 6.710 | 6.600 | 0.020 | 0.301% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.750 | 6.640 | 6.780 | 6.630 | -0.080 | -1.190% | 6.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.870 | 6.720 | 6.920 | 6.660 | -0.120 | -1.754% | 8.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.930 | 6.840 | 7.010 | 6.790 | -0.160 | -2.286% | 1,158.41万 | 0.80亿 | 3.126% |
| 2026-09-24 | 6.930 | 6.840 | 7.010 | 6.790 | -0.160 | -2.286% | 11.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.890 | 7.000 | 7.180 | 6.830 | 0.110 | 1.597% | 15.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.080 | 6.890 | 7.080 | 6.850 | -0.190 | -2.684% | 15.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.950 | 7.080 | 7.110 | 6.900 | 0.050 | 0.711% | 14.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.890 | 7.030 | 7.180 | 6.770 | 0.140 | 2.032% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.740 | 6.890 | 6.920 | 6.640 | 0.160 | 2.377% | 20.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.540 | 6.730 | 6.770 | 6.500 | 0.190 | 2.905% | 23.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.230 | 6.540 | 7.260 | 6.540 | -0.730 | -10.041% | 36.34万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.460 | 7.270 | 7.980 | 7.120 | -0.190 | -2.547% | 34.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.800 | 7.460 | 7.880 | 7.370 | -0.530 | -6.633% | 45.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.990 | 7.990 | 8.360 | 7.580 | 0.250 | 3.230% | 52.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.890 | 7.740 | 7.890 | 7.550 | -0.230 | -2.886% | 35.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.980 | 7.970 | 8.180 | 7.860 | -0.180 | -2.209% | 44.26万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.520 | 8.150 | 8.420 | 7.520 | 0.500 | 6.536% | 56.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.480 | 7.650 | 7.860 | 7.230 | 0.260 | 3.518% | 43.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.370 | 7.390 | 7.940 | 7.360 | 0.170 | 2.355% | 49.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.130 | 7.220 | 7.420 | 7.020 | 0.080 | 1.120% | 22.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.020 | 7.140 | 7.160 | 7.000 | 0.150 | 2.146% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.030 | 6.990 | 7.060 | 6.930 | -0.030 | -0.427% | 10.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.910 | 7.020 | 7.040 | 6.890 | 0.130 | 1.887% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.840 | 6.890 | 6.950 | 6.820 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.800 | 6.890 | 6.950 | 6.800 | 0.040 | 0.584% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.740 | 6.850 | 6.930 | 6.740 | 0.130 | 1.935% | 15.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.620 | 6.720 | 6.840 | 6.560 | 0.110 | 1.664% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.600 | 6.610 | 6.610 | 6.460 | -0.020 | -0.302% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.520 | 6.630 | 6.640 | 6.500 | 0.170 | 2.632% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.650 | 6.460 | 6.720 | 6.440 | -0.270 | -4.012% | 10.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.650 | 6.730 | 6.830 | 6.610 | 0.120 | 1.815% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.660 | 6.610 | 6.740 | 6.510 | -0.070 | -1.048% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.680 | 6.680 | 6.720 | 6.590 | 0.040 | 0.602% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.580 | 6.640 | 6.790 | 6.580 | 0.010 | 0.151% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.590 | 6.630 | 6.770 | 6.580 | 0.040 | 0.607% | 11.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.560 | 6.590 | 6.610 | 6.470 | 0.030 | 0.457% | 7.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.440 | 6.560 | 6.580 | 6.390 | 0.100 | 1.548% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.510 | 6.460 | 6.540 | 6.400 | -0.080 | -1.223% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.590 | 6.540 | 6.620 | 6.440 | -0.030 | -0.457% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.540 | 6.570 | 6.650 | 6.500 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.550 | 6.570 | 6.570 | 6.450 | 0.020 | 0.305% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.300 | 6.550 | 6.850 | 6.280 | 0.240 | 3.803% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.220 | 6.310 | 6.330 | 6.200 | 0.020 | 0.318% | 5.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.280 | 6.290 | 6.430 | 6.240 | 0.010 | 0.159% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.250 | 6.280 | 6.390 | 6.240 | 0.040 | 0.641% | 7.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.140 | 6.240 | 6.310 | 6.100 | 0.110 | 1.794% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.870 | 6.130 | 6.180 | 5.860 | 0.280 | 4.786% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.010 | 5.850 | 6.010 | 5.810 | -0.190 | -3.146% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.860 | 6.040 | 6.050 | 5.850 | 0.150 | 2.547% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.830 | 5.890 | 5.940 | 5.790 | 0.020 | 0.341% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.910 | 5.870 | 5.910 | 5.710 | -0.030 | -0.508% | 8.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.100 | 5.900 | 6.150 | 5.880 | -0.200 | -3.279% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.250 | 6.100 | 6.320 | 6.000 | -0.170 | -2.711% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.140 | 6.270 | 6.350 | 6.080 | 0.080 | 1.292% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.110 | 6.190 | 6.250 | 6.050 | 0.030 | 0.487% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.220 | 6.160 | 6.230 | 5.960 | -0.070 | -1.124% | 10.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.780 | 6.230 | 6.780 | 6.190 | -0.650 | -9.448% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.850 | 6.880 | 7.070 | 6.840 | 0.140 | 2.077% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.860 | 6.740 | 6.940 | 6.670 | -0.280 | -3.989% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.080 | 7.020 | 7.190 | 6.980 | 0.170 | 2.482% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.170 | 6.850 | 7.200 | 6.820 | -0.390 | -5.387% | 12.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.380 | 7.240 | 7.520 | 7.150 | -0.170 | -2.294% | 11.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.390 | 7.410 | 7.500 | 7.300 | 0.020 | 0.271% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.300 | 7.390 | 7.520 | 7.250 | 0.020 | 0.271% | 9.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.300 | 7.370 | 7.430 | 7.160 | 0.070 | 0.959% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.390 | 7.300 | 7.440 | 7.240 | -0.140 | -1.882% | 8.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.220 | 7.440 | 7.770 | 7.160 | 0.240 | 3.333% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.660 | 7.200 | 7.670 | 7.200 | -0.480 | -6.250% | 16.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.350 | 7.680 | 8.000 | 7.310 | 0.200 | 2.674% | 19.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.770 | 7.480 | 7.800 | 7.260 | -0.170 | -2.222% | 12.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.400 | 7.650 | 7.930 | 7.350 | 0.280 | 3.799% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.330 | 7.370 | 7.420 | 7.070 | -0.100 | -1.339% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.470 | 7.470 | 7.500 | 7.270 | 0.040 | 0.538% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.750 | 7.430 | 7.750 | 7.380 | -0.340 | -4.376% | 12.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.890 | 7.770 | 7.930 | 7.640 | -0.170 | -2.141% | 9.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.020 | 7.940 | 8.170 | 7.880 | -0.060 | -0.750% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.690 | 8.000 | 8.000 | 7.580 | 0.420 | 5.541% | 15.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.950 | 7.580 | 7.960 | 7.480 | -0.270 | -3.439% | 14.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.000 | 7.850 | 8.350 | 7.630 | -0.040 | -0.507% | 21.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.360 | 7.890 | 8.430 | 7.750 | -0.320 | -3.898% | 20.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.130 | 8.210 | 8.750 | 8.120 | -0.140 | -1.677% | 19.33万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.300 | 8.350 | 8.580 | 8.260 | 0.060 | 0.724% | 23.41万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.200 | 8.290 | 8.340 | 7.990 | -0.010 | -0.120% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.160 | 8.300 | 8.530 | 8.070 | 0.140 | 1.716% | 20.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.040 | 8.160 | 8.240 | 7.940 | 0.180 | 2.256% | 18.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.450 | 7.980 | 8.080 | 7.420 | 0.470 | 6.258% | 19.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.410 | 7.510 | 7.640 | 7.360 | 0.110 | 1.486% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.550 | 7.400 | 7.560 | 7.320 | -0.150 | -1.987% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.300 | 7.550 | 7.740 | 7.240 | 0.260 | 3.567% | 14.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.180 | 7.290 | 7.380 | 7.050 | 0.130 | 1.816% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.300 | 7.160 | 7.350 | 7.160 | -0.130 | -1.783% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.350 | 7.290 | 7.390 | 7.200 | -0.070 | -0.951% | 7.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.490 | 7.360 | 7.540 | 7.310 | -0.280 | -3.665% | 10.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.460 | 7.640 | 7.880 | 7.310 | 0.190 | 2.550% | 17.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.720 | 7.450 | 7.730 | 7.360 | -0.360 | -4.609% | 18.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.000 | 7.810 | 8.130 | 7.630 | -0.450 | -5.448% | 28.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.440 | 8.260 | 8.440 | 8.180 | 0.220 | 2.736% | 25.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.890 | 8.040 | 8.100 | 7.860 | 0.190 | 2.420% | 8.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.950 | 7.850 | 7.950 | 7.830 | -0.040 | -0.507% | 4.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.900 | 7.890 | 7.940 | 7.820 | -0.040 | -0.504% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.800 | 7.930 | 7.930 | 7.780 | 0.160 | 2.059% | 5.71万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.560 | 7.770 | 7.790 | 7.560 | 0.170 | 2.237% | 7.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.770 | 7.600 | 7.830 | 7.570 | -0.130 | -1.682% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.880 | 7.730 | 7.910 | 7.730 | -0.140 | -1.779% | 4.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.840 | 7.870 | 7.900 | 7.800 | 0.030 | 0.383% | 4.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.900 | 7.840 | 7.930 | 7.820 | -0.140 | -1.754% | 3.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.840 | 7.980 | 8.000 | 7.730 | 0.130 | 1.656% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.840 | 7.850 | 7.930 | 7.780 | -0.010 | -0.127% | 4.37万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.910 | 7.860 | 7.920 | 7.800 | -0.010 | -0.127% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.940 | 7.870 | 7.940 | 7.850 | -0.080 | -1.006% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.920 | 7.950 | 7.970 | 7.800 | 0.040 | 0.506% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.970 | 7.910 | 8.040 | 7.890 | -0.070 | -0.877% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.130 | 7.980 | 8.130 | 7.940 | -0.120 | -1.481% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.920 | 8.100 | 8.190 | 7.920 | 0.020 | 0.248% | 14.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.790 | 8.080 | 8.180 | 7.710 | 0.290 | 3.723% | 22.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.760 | 7.790 | 7.870 | 7.690 | 0.110 | 1.432% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.520 | 7.680 | 7.730 | 7.490 | 0.140 | 1.857% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.450 | 7.540 | 7.580 | 7.430 | 0.110 | 1.480% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.450 | 7.430 | 7.460 | 7.360 | -0.060 | -0.801% | 2.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.400 | 7.490 | 7.500 | 7.360 | 0.170 | 2.322% | 3.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.280 | 7.320 | 7.350 | 7.240 | 0.000 | 0.000% | 1.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.380 | 7.280 | 7.380 | 7.270 | 0.000 | 0.000% | 1.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.450 | 7.350 | 7.480 | 7.330 | 0.000 | 0.000% | 2.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.450 | 7.440 | 7.480 | 7.380 | 0.000 | 0.000% | 2.40万 | 0.00亿 | 0.000% |