张家港行
sz002839 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.32
涨跌幅
+0.23%
成交量
30,135,900 股
成交额
130,571,560 元
换手率
1.23%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.31 | 4.32 | 4.37 | 4.30 | +0.23% | 30,135,900 | 130,571,560 | 1.23 |
| 2026-10-13 | 4.36 | 4.31 | 4.37 | 4.29 | -1.37% | 30,098,000 | 130,158,648 | 1.23 |
| 2026-10-12 | 4.30 | 4.37 | 4.38 | 4.30 | +1.63% | 35,685,100 | 154,896,720 | 1.46 |
| 2026-10-09 | 4.33 | 4.30 | 4.38 | 4.29 | -0.69% | 35,982,100 | 155,463,200 | 1.47 |
| 2026-10-08 | 4.30 | 4.33 | 4.36 | 4.30 | +0.46% | 32,270,400 | 139,794,976 | 1.32 |
| 2026-09-30 | 4.25 | 4.31 | 4.32 | 4.24 | +1.41% | 28,432,000 | 122,284,216 | 1.16 |
| 2026-09-29 | 4.21 | 4.25 | 4.26 | 4.20 | +0.71% | 18,099,800 | 76,740,400 | 0.74 |
| 2026-09-28 | 4.25 | 4.22 | 4.27 | 4.18 | -0.71% | 26,380,100 | 111,196,056 | 1.08 |
| 2026-09-24 | 4.25 | 4.25 | 4.28 | 4.23 | +0.00% | 18,524,900 | 78,781,168 | 0.76 |
| 2026-09-23 | 4.28 | 4.25 | 4.29 | 4.24 | -0.70% | 19,916,100 | 84,858,272 | 0.82 |
| 2026-09-22 | 4.28 | 4.28 | 4.29 | 4.26 | -0.23% | 22,069,400 | 94,443,088 | 0.90 |
| 2026-09-21 | 4.29 | 4.29 | 4.31 | 4.26 | -0.23% | 21,874,000 | 93,780,536 | 0.90 |
| 2026-09-18 | 4.32 | 4.30 | 4.35 | 4.29 | -0.69% | 22,633,900 | 97,591,280 | 0.93 |
| 2026-09-17 | 4.32 | 4.33 | 4.39 | 4.29 | +0.00% | 28,276,800 | 122,589,376 | 1.16 |
| 2026-09-16 | 4.38 | 4.33 | 4.39 | 4.29 | -1.14% | 36,069,100 | 155,953,040 | 1.48 |
| 2026-09-15 | 4.46 | 4.38 | 4.46 | 4.36 | -2.01% | 36,644,000 | 160,831,280 | 1.50 |
| 2026-09-14 | 4.40 | 4.47 | 4.48 | 4.40 | +1.13% | 25,998,300 | 115,711,040 | 1.06 |
| 2026-09-11 | 4.51 | 4.42 | 4.52 | 4.39 | -2.21% | 37,748,600 | 167,035,872 | 1.55 |
| 2026-09-10 | 4.46 | 4.52 | 4.52 | 4.42 | +0.89% | 33,502,500 | 150,600,224 | 1.37 |
| 2026-09-09 | 4.40 | 4.48 | 4.50 | 4.38 | +1.59% | 38,753,600 | 172,706,048 | 1.59 |
| 2026-09-08 | 4.31 | 4.41 | 4.42 | 4.31 | +2.32% | 42,101,000 | 183,865,744 | 1.72 |
| 2026-09-07 | 4.42 | 4.31 | 4.42 | 4.30 | -2.27% | 39,594,100 | 171,794,496 | 1.62 |
| 2026-09-04 | 4.37 | 4.41 | 4.43 | 4.37 | +0.92% | 27,650,500 | 121,829,176 | 1.13 |
| 2026-09-03 | 4.35 | 4.37 | 4.46 | 4.35 | +0.00% | 35,440,700 | 156,465,968 | 1.45 |
| 2026-09-02 | 4.40 | 4.37 | 4.42 | 4.35 | -0.91% | 31,299,700 | 137,300,672 | 1.28 |
| 2026-09-01 | 4.27 | 4.41 | 4.43 | 4.26 | +3.04% | 53,588,900 | 233,322,960 | 2.19 |
| 2026-08-31 | 4.26 | 4.28 | 4.31 | 4.25 | +0.23% | 32,384,800 | 138,716,512 | 1.33 |
| 2026-08-28 | 4.36 | 4.27 | 4.38 | 4.25 | -2.95% | 43,031,000 | 184,526,960 | 1.76 |
| 2026-08-27 | 4.40 | 4.40 | 4.44 | 4.31 | -0.23% | 40,924,200 | 178,909,376 | 1.68 |
| 2026-08-26 | 4.36 | 4.41 | 4.43 | 4.35 | +0.92% | 27,979,600 | 123,138,656 | 1.15 |
需要全历史数据与程序化访问？
查看 张家港行 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002839 获取全部历史日线。