张家港行（002839）历史行情
以下为张家港行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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.330 | 4.300 | 4.380 | 4.290 | -0.030 | -0.693% | 2,815.48万 | 1.22亿 | 1.153% |
| 2026-10-08 | 4.300 | 4.330 | 4.360 | 4.300 | 0.020 | 0.464% | 32.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.250 | 4.310 | 4.320 | 4.240 | 0.060 | 1.412% | 2,843.20万 | 1.22亿 | 1.164% |
| 2026-10-06 | 4.250 | 4.310 | 4.320 | 4.240 | 0.060 | 1.412% | 2,843.20万 | 1.22亿 | 1.164% |
| 2026-10-05 | 4.250 | 4.310 | 4.320 | 4.240 | 0.060 | 1.412% | 2,843.20万 | 1.22亿 | 1.164% |
| 2026-10-02 | 4.250 | 4.310 | 4.320 | 4.240 | 0.060 | 1.412% | 2,843.20万 | 1.22亿 | 1.164% |
| 2026-10-01 | 4.250 | 4.310 | 4.320 | 4.240 | 0.060 | 1.412% | 2,843.20万 | 1.22亿 | 1.164% |
| 2026-09-30 | 4.250 | 4.310 | 4.320 | 4.240 | 0.060 | 1.412% | 28.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.210 | 4.250 | 4.260 | 4.200 | 0.030 | 0.711% | 18.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.250 | 4.220 | 4.270 | 4.180 | -0.030 | -0.706% | 26.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.250 | 4.250 | 4.280 | 4.230 | 0.000 | 0.000% | 1,852.49万 | 0.79亿 | 0.759% |
| 2026-09-24 | 4.250 | 4.250 | 4.280 | 4.230 | 0.000 | 0.000% | 18.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.280 | 4.250 | 4.290 | 4.240 | -0.030 | -0.701% | 19.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.280 | 4.280 | 4.290 | 4.260 | -0.010 | -0.233% | 22.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.290 | 4.290 | 4.310 | 4.260 | -0.010 | -0.233% | 21.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.320 | 4.300 | 4.350 | 4.290 | -0.030 | -0.693% | 22.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.320 | 4.330 | 4.390 | 4.290 | 0.000 | 0.000% | 28.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.380 | 4.330 | 4.390 | 4.290 | -0.050 | -1.142% | 36.07万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.460 | 4.380 | 4.460 | 4.360 | -0.090 | -2.013% | 36.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.400 | 4.470 | 4.480 | 4.400 | 0.050 | 1.131% | 26.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.510 | 4.420 | 4.520 | 4.390 | -0.100 | -2.212% | 37.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.460 | 4.520 | 4.520 | 4.420 | 0.040 | 0.893% | 33.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.400 | 4.480 | 4.500 | 4.380 | 0.070 | 1.587% | 38.75万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.310 | 4.410 | 4.420 | 4.310 | 0.100 | 2.320% | 42.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.420 | 4.310 | 4.420 | 4.300 | -0.100 | -2.268% | 39.59万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.370 | 4.410 | 4.430 | 4.370 | 0.040 | 0.915% | 27.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.350 | 4.370 | 4.460 | 4.350 | 0.000 | 0.000% | 35.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.400 | 4.370 | 4.420 | 4.350 | -0.040 | -0.907% | 31.30万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.270 | 4.410 | 4.430 | 4.260 | 0.130 | 3.037% | 53.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.260 | 4.280 | 4.310 | 4.250 | 0.010 | 0.234% | 32.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.360 | 4.270 | 4.380 | 4.250 | -0.130 | -2.955% | 43.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.400 | 4.400 | 4.440 | 4.310 | -0.010 | -0.227% | 40.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.360 | 4.410 | 4.430 | 4.350 | 0.040 | 0.915% | 27.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.420 | 4.370 | 4.430 | 4.350 | -0.030 | -0.682% | 23.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.330 | 4.400 | 4.410 | 4.310 | 0.070 | 1.617% | 29.85万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.370 | 4.330 | 4.390 | 4.310 | -0.030 | -0.688% | 24.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.290 | 4.360 | 4.390 | 4.280 | 0.050 | 1.160% | 34.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.260 | 4.310 | 4.330 | 4.260 | 0.060 | 1.412% | 34.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.270 | 4.250 | 4.300 | 4.240 | -0.030 | -0.701% | 21.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.260 | 4.280 | 4.280 | 4.220 | 0.020 | 0.469% | 22.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.300 | 4.260 | 4.310 | 4.250 | -0.040 | -0.930% | 27.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.320 | 4.300 | 4.330 | 4.280 | -0.020 | -0.463% | 22.34万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.340 | 4.320 | 4.350 | 4.300 | -0.010 | -0.231% | 22.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.360 | 4.330 | 4.370 | 4.320 | -0.030 | -0.688% | 23.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.350 | 4.360 | 4.390 | 4.330 | 0.010 | 0.230% | 27.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.390 | 4.350 | 4.430 | 4.320 | -0.060 | -1.361% | 29.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.460 | 4.410 | 4.470 | 4.360 | -0.050 | -1.121% | 32.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.530 | 4.460 | 4.560 | 4.430 | -0.060 | -1.327% | 33.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.630 | 4.520 | 4.650 | 4.520 | -0.120 | -2.586% | 30.44万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.570 | 4.640 | 4.660 | 4.570 | 0.060 | 1.310% | 38.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.550 | 4.580 | 4.620 | 4.470 | -0.030 | -0.651% | 41.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.490 | 4.610 | 4.610 | 4.480 | 0.120 | 2.673% | 45.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.400 | 4.490 | 4.520 | 4.400 | 0.090 | 2.045% | 39.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.340 | 4.400 | 4.420 | 4.300 | 0.040 | 0.917% | 30.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.320 | 4.360 | 4.380 | 4.310 | 0.030 | 0.693% | 23.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.360 | 4.330 | 4.400 | 4.320 | -0.010 | -0.230% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.310 | 4.340 | 4.380 | 4.290 | 0.030 | 0.696% | 24.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.350 | 4.310 | 4.360 | 4.240 | -0.020 | -0.462% | 34.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.390 | 4.330 | 4.450 | 4.320 | -0.060 | -1.367% | 40.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.320 | 4.390 | 4.430 | 4.300 | 0.070 | 1.620% | 39.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.340 | 4.320 | 4.420 | 4.310 | 0.000 | 0.000% | 39.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.330 | 4.320 | 4.370 | 4.270 | -0.010 | -0.231% | 26.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.210 | 4.330 | 4.340 | 4.200 | 0.110 | 2.607% | 33.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.160 | 4.220 | 4.250 | 4.150 | 0.040 | 0.957% | 29.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.100 | 4.180 | 4.190 | 4.090 | 0.090 | 2.200% | 30.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.090 | 4.090 | 4.120 | 4.050 | 0.000 | 0.000% | 17.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.130 | 4.090 | 4.160 | 4.080 | -0.050 | -1.208% | 27.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.100 | 4.140 | 4.170 | 4.070 | 0.030 | 0.730% | 24.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.190 | 4.110 | 4.190 | 4.070 | -0.080 | -1.909% | 23.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.040 | 4.190 | 4.190 | 4.030 | 0.140 | 3.457% | 35.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.020 | 4.050 | 4.060 | 3.990 | 0.030 | 0.746% | 21.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.960 | 4.020 | 4.060 | 3.950 | 0.070 | 1.772% | 22.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.900 | 3.950 | 3.970 | 3.880 | 0.050 | 1.282% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.970 | 3.900 | 3.990 | 3.870 | -0.080 | -2.010% | 20.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.980 | 3.980 | 4.020 | 3.880 | -0.020 | -0.500% | 19.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.060 | 4.000 | 4.080 | 3.990 | -0.060 | -1.478% | 17.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.070 | 4.060 | 4.100 | 4.040 | -0.020 | -0.490% | 16.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.210 | 4.080 | 4.220 | 4.070 | -0.130 | -3.088% | 22.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.120 | 4.210 | 4.220 | 4.110 | 0.080 | 1.937% | 24.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.120 | 4.130 | 4.160 | 4.050 | 0.010 | 0.243% | 20.36万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.200 | 4.120 | 4.220 | 4.120 | -0.100 | -2.370% | 19.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.230 | 4.220 | 4.240 | 4.180 | -0.010 | -0.236% | 15.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.290 | 4.230 | 4.290 | 4.200 | -0.070 | -1.628% | 27.65万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.300 | 4.300 | 4.340 | 4.260 | 0.000 | 0.000% | 25.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.250 | 4.300 | 4.300 | 4.230 | 0.040 | 0.939% | 24.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.310 | 4.260 | 4.320 | 4.240 | -0.050 | -1.160% | 19.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.210 | 4.310 | 4.320 | 4.210 | 0.070 | 1.651% | 24.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.210 | 4.240 | 4.260 | 4.170 | 0.020 | 0.474% | 22.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.220 | 4.220 | 4.240 | 4.170 | -0.010 | -0.236% | 21.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.190 | 4.230 | 4.250 | 4.170 | 0.050 | 1.196% | 17.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.260 | 4.180 | 4.290 | 4.170 | -0.080 | -1.878% | 18.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.320 | 4.260 | 4.320 | 4.230 | -0.060 | -1.389% | 22.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.340 | 4.320 | 4.380 | 4.310 | -0.020 | -0.461% | 22.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.230 | 4.340 | 4.370 | 4.180 | 0.100 | 2.358% | 28.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.180 | 4.240 | 4.250 | 4.160 | 0.060 | 1.435% | 24.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.210 | 4.180 | 4.230 | 4.140 | -0.030 | -0.713% | 15.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.230 | 4.210 | 4.260 | 4.200 | -0.020 | -0.473% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.230 | 4.230 | 4.260 | 4.210 | 0.000 | 0.000% | 12.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.270 | 4.230 | 4.280 | 4.220 | -0.040 | -0.937% | 14.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.270 | 4.270 | 4.290 | 4.250 | -0.010 | -0.234% | 15.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.290 | 4.280 | 4.340 | 4.250 | 0.010 | 0.234% | 22.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.280 | 4.270 | 4.290 | 4.230 | -0.010 | -0.234% | 18.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.260 | 4.280 | 4.300 | 4.240 | 0.010 | 0.234% | 18.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.240 | 4.270 | 4.270 | 4.210 | 0.030 | 0.708% | 24.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.330 | 4.240 | 4.330 | 4.230 | -0.090 | -2.079% | 30.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.360 | 4.330 | 4.370 | 4.320 | -0.020 | -0.460% | 21.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.360 | 4.350 | 4.370 | 4.340 | 0.000 | 0.000% | 19.68万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.350 | 4.350 | 4.370 | 4.340 | 0.000 | 0.000% | 22.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.360 | 4.350 | 4.360 | 4.320 | -0.010 | -0.229% | 26.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.370 | 4.360 | 4.390 | 4.340 | -0.020 | -0.457% | 20.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.410 | 4.380 | 4.440 | 4.350 | -0.030 | -0.680% | 28.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.450 | 4.410 | 4.460 | 4.390 | -0.030 | -0.676% | 37.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.480 | 4.440 | 4.520 | 4.430 | -0.070 | -1.552% | 26.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.460 | 4.510 | 4.560 | 4.460 | 0.030 | 0.670% | 22.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.520 | 4.480 | 4.540 | 4.460 | -0.040 | -0.885% | 22.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.550 | 4.520 | 4.610 | 4.520 | -0.010 | -0.221% | 23.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.610 | 4.530 | 4.610 | 4.480 | -0.110 | -2.371% | 37.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.560 | 4.640 | 4.660 | 4.550 | 0.060 | 1.310% | 34.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.500 | 4.580 | 4.590 | 4.480 | 0.070 | 1.552% | 34.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.430 | 4.510 | 4.520 | 4.430 | 0.080 | 1.806% | 28.70万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.380 | 4.430 | 4.450 | 4.370 | 0.040 | 0.911% | 25.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.390 | 4.390 | 4.400 | 4.360 | -0.010 | -0.227% | 18.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.400 | 4.400 | 4.420 | 4.380 | 0.010 | 0.228% | 18.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.350 | 4.390 | 4.400 | 4.340 | 0.040 | 0.920% | 22.26万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.330 | 4.350 | 4.360 | 4.320 | 0.020 | 0.462% | 17.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.370 | 4.330 | 4.370 | 4.320 | 0.000 | 0.000% | 16.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.370 | 4.370 | 4.400 | 4.360 | 0.000 | 0.000% | 19.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.410 | 4.360 | 4.430 | 4.360 | 0.000 | 0.000% | 22.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.370 | 4.420 | 4.420 | 4.360 | 0.000 | 0.000% | 28.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.360 | 4.330 | 4.380 | 4.310 | 0.000 | 0.000% | 24.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.410 | 4.350 | 4.420 | 4.330 | 0.000 | 0.000% | 25.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.420 | 4.420 | 4.450 | 4.380 | 0.000 | 0.000% | 28.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.400 | 4.400 | 4.430 | 4.370 | 0.000 | 0.000% | 33.08万 | 0.00亿 | 0.000% |