张家港行(002839)股票信息
| 股票代码 | 002839 |
| 股票名称 | 张家港行 |
| 最新价/元 | 4.53 |
| 涨跌额/元 | 0.35 |
| 涨跌幅/% | 8.37 |
| 买入/元 | 4.52 |
| 卖出/元 | 4.53 |
| 昨收/元 | 4.18 |
| 今开/元 | 4.25 |
| 最高/元 | 4.59 |
| 最低/元 | 4.24 |
| 成交量/手 | 898643.47 |
| 成交额/万 | 39553.11 |
| 股净值/元 | 5.81 |
| 市净率 | 0.65 |
| 总市值/万 | 982853.75 |
| 流通值/万 | 938815.19 |
| 换手率/% | 4.34 |
| 入市日期 | 2017-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
张家港行(002839)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.25 | 4.53 | 0.35 | 8.37 | 898643.47 | 39553.11 | 4.34 |
| 2024-09-27 | 4.18 | 4.18 | 0.04 | 0.97 | 573870.96 | 23668.32 | 2.77 |
| 2024-09-26 | 3.91 | 4.14 | 0.22 | 5.61 | 599306.29 | 24113.46 | 2.89 |
| 2024-09-25 | 3.85 | 3.92 | 0.10 | 2.62 | 496305.41 | 19436.91 | 2.39 |
| 2024-09-24 | 3.71 | 3.82 | 0.12 | 3.24 | 304964.60 | 11508.93 | 1.47 |
| 2024-09-23 | 3.65 | 3.70 | 0.04 | 1.09 | 131665.58 | 4857.95 | 0.64 |
| 2024-09-20 | 3.65 | 3.66 | 0.01 | 0.27 | 122614.83 | 4478.52 | 0.59 |
| 2024-09-19 | 3.62 | 3.65 | 0.04 | 1.11 | 118465.12 | 4310.79 | 0.57 |
| 2024-09-18 | 3.62 | 3.61 | -0.02 | -0.55 | 133503.78 | 4805.31 | 0.64 |
| 2024-09-13 | 3.66 | 3.63 | -0.02 | -0.55 | 95961.80 | 3507.29 | 0.46 |
| 2024-09-12 | 3.64 | 3.65 | 0.00 | 0.00 | 92538.11 | 3385.83 | 0.45 |
| 2024-09-11 | 3.68 | 3.65 | -0.03 | -0.82 | 122966.24 | 4493.82 | 0.59 |
| 2024-09-10 | 3.67 | 3.68 | 0.01 | 0.27 | 121060.71 | 4438.71 | 0.58 |
| 2024-09-09 | 3.71 | 3.67 | -0.05 | -1.34 | 143897.60 | 5288.74 | 0.69 |
| 2024-09-06 | 3.75 | 3.72 | -0.02 | -0.54 | 142978.35 | 5366.07 | 0.69 |
| 2024-09-05 | 3.73 | 3.74 | 0.00 | 0.00 | 96704.12 | 3613.48 | 0.47 |
| 2024-09-04 | 3.75 | 3.74 | -0.02 | -0.53 | 127619.98 | 4776.98 | 0.62 |
| 2024-09-03 | 3.80 | 3.76 | -0.05 | -1.31 | 194762.83 | 7332.80 | 0.94 |
| 2024-09-02 | 3.82 | 3.81 | -0.02 | -0.52 | 222246.75 | 8526.87 | 1.07 |
| 2024-08-30 | 3.80 | 3.83 | 0.02 | 0.53 | 248820.36 | 9533.88 | 1.20 |
| 2024-08-29 | 3.86 | 3.81 | -0.07 | -1.80 | 299721.93 | 11474.50 | 1.45 |
| 2024-08-28 | 3.91 | 3.88 | -0.04 | -1.02 | 206839.73 | 8046.77 | 1.00 |
| 2024-08-27 | 3.95 | 3.92 | -0.04 | -1.01 | 255509.00 | 10038.63 | 1.23 |
| 2024-08-26 | 3.88 | 3.96 | 0.07 | 1.80 | 210893.40 | 8255.47 | 1.02 |
| 2024-08-23 | 3.92 | 3.89 | -0.03 | -0.77 | 222271.62 | 8652.21 | 1.07 |
| 2024-08-22 | 3.90 | 3.92 | 0.02 | 0.51 | 158255.20 | 6217.10 | 0.76 |
| 2024-08-21 | 3.95 | 3.90 | -0.07 | -1.76 | 218197.47 | 8544.12 | 1.05 |
| 2024-08-20 | 3.99 | 3.97 | -0.02 | -0.50 | 177021.82 | 7031.09 | 0.85 |
| 2024-08-19 | 3.91 | 3.99 | 0.08 | 2.05 | 256996.80 | 10179.87 | 1.24 |
| 2024-08-16 | 3.91 | 3.91 | 0.00 | 0.00 | 185956.20 | 7269.92 | 0.90 |
| 2024-08-15 | 3.87 | 3.91 | 0.04 | 1.03 | 178173.20 | 6943.75 | 0.86 |
| 2024-08-14 | 3.88 | 3.87 | -0.01 | -0.26 | 114569.40 | 4447.66 | 0.55 |
| 2024-08-13 | 3.86 | 3.88 | 0.01 | 0.26 | 131829.62 | 5115.24 | 0.64 |
| 2024-08-12 | 3.89 | 3.87 | -0.02 | -0.51 | 155004.66 | 6003.58 | 0.75 |
| 2024-08-09 | 3.89 | 3.89 | 0.01 | 0.26 | 183075.22 | 7152.24 | 0.88 |
| 2024-08-08 | 3.89 | 3.88 | -0.01 | -0.26 | 146567.80 | 5680.76 | 0.71 |
| 2024-08-07 | 3.91 | 3.89 | -0.02 | -0.51 | 138334.20 | 5397.35 | 0.67 |
| 2024-08-06 | 3.94 | 3.91 | -0.02 | -0.51 | 146861.80 | 5759.87 | 0.71 |
| 2024-08-05 | 3.98 | 3.93 | -0.05 | -1.26 | 182768.44 | 7242.78 | 0.88 |
| 2024-08-02 | 3.98 | 3.98 | -0.02 | -0.50 | 120435.60 | 4813.89 | 0.58 |
| 2024-08-01 | 4.02 | 4.00 | -0.02 | -0.50 | 177915.00 | 7117.20 | 0.86 |
| 2024-07-31 | 3.95 | 4.02 | 0.07 | 1.77 | 221366.40 | 8842.67 | 1.07 |
| 2024-07-30 | 3.93 | 3.95 | 0.00 | 0.00 | 132479.53 | 5230.86 | 0.64 |
| 2024-07-29 | 3.88 | 3.95 | 0.06 | 1.54 | 216193.16 | 8484.77 | 1.04 |
| 2024-07-26 | 3.89 | 3.89 | -0.02 | -0.51 | 198042.20 | 7706.87 | 0.96 |
| 2024-07-25 | 3.94 | 3.91 | -0.03 | -0.76 | 202733.20 | 7915.32 | 0.98 |
| 2024-07-24 | 3.95 | 3.94 | -0.01 | -0.25 | 180346.60 | 7116.31 | 0.87 |
| 2024-07-23 | 3.93 | 3.95 | 0.02 | 0.51 | 243711.18 | 9684.81 | 1.18 |
| 2024-07-22 | 3.96 | 3.93 | -0.05 | -1.26 | 161573.14 | 6358.57 | 0.78 |
| 2024-07-19 | 3.98 | 3.98 | -0.02 | -0.50 | 181204.80 | 7189.49 | 0.87 |
| 2024-07-18 | 3.99 | 4.00 | 0.00 | 0.00 | 182644.00 | 7256.74 | 0.88 |
| 2024-07-17 | 3.99 | 4.00 | 0.00 | 0.00 | 189940.60 | 7585.18 | 0.92 |
| 2024-07-16 | 4.04 | 4.00 | -0.05 | -1.24 | 221966.40 | 8907.04 | 1.07 |
| 2024-07-15 | 4.02 | 4.05 | 0.03 | 0.75 | 237088.40 | 9545.44 | 1.14 |
| 2024-07-12 | 3.97 | 4.02 | 0.05 | 1.26 | 241391.00 | 9688.35 | 1.16 |
| 2024-07-11 | 3.99 | 3.97 | 0.00 | 0.00 | 245702.40 | 9776.26 | 1.19 |
| 2024-07-10 | 4.00 | 3.97 | -0.04 | -1.00 | 138223.60 | 5516.50 | 0.67 |
| 2024-07-09 | 3.94 | 4.01 | 0.07 | 1.78 | 220338.00 | 8736.51 | 1.06 |
| 2024-07-08 | 3.96 | 3.94 | -0.04 | -1.01 | 192135.48 | 7597.10 | 0.93 |
| 2024-07-05 | 4.04 | 3.98 | -0.07 | -1.73 | 224275.14 | 8966.20 | 1.08 |
| 2024-07-04 | 4.09 | 4.05 | -0.06 | -1.46 | 189825.45 | 7727.81 | 0.92 |
| 2024-07-03 | 4.11 | 4.11 | 0.00 | 0.00 | 204893.40 | 8401.26 | 0.99 |
| 2024-07-02 | 4.08 | 4.11 | 0.03 | 0.74 | 191148.06 | 7844.00 | 0.92 |
| 2024-07-01 | 4.01 | 4.08 | 0.06 | 1.49 | 200114.85 | 8117.85 | 0.97 |
| 2024-06-28 | 3.97 | 4.02 | 0.06 | 1.52 | 233760.40 | 9406.70 | 1.13 |
| 2024-06-27 | 3.96 | 3.96 | -0.01 | -0.25 | 164610.00 | 6512.60 | 0.79 |
| 2024-06-26 | 3.90 | 3.97 | 0.06 | 1.54 | 172433.08 | 6806.86 | 0.83 |
| 2024-06-25 | 3.85 | 3.91 | 0.05 | 1.30 | 169100.49 | 6588.58 | 0.82 |
| 2024-06-24 | 3.93 | 3.86 | -0.07 | -1.78 | 245216.60 | 9483.10 | 1.18 |
| 2024-06-21 | 3.94 | 3.93 | -0.01 | -0.25 | 155147.60 | 6117.90 | 0.75 |
| 2024-06-20 | 4.00 | 3.94 | -0.07 | -1.75 | 183158.80 | 7264.01 | 0.88 |
| 2024-06-19 | 4.00 | 4.01 | -0.01 | -0.25 | 178196.44 | 7170.87 | 0.86 |
| 2024-06-18 | 3.99 | 4.02 | 0.04 | 1.01 | 197090.42 | 7886.04 | 0.95 |
| 2024-06-17 | 3.99 | 3.98 | -0.01 | -0.25 | 208280.24 | 8324.94 | 1.01 |
| 2024-06-14 | 3.96 | 3.99 | 0.04 | 1.01 | 203869.80 | 8094.04 | 0.98 |
| 2024-06-13 | 4.01 | 3.95 | -0.06 | -1.50 | 178893.48 | 7104.31 | 0.86 |
| 2024-06-12 | 4.02 | 4.01 | -0.02 | -0.50 | 194117.60 | 7766.60 | 0.94 |
| 2024-06-11 | 4.08 | 4.03 | -0.05 | -1.23 | 242885.80 | 9782.45 | 1.17 |
| 2024-06-07 | 4.03 | 4.08 | 0.06 | 1.49 | 233151.60 | 9418.60 | 1.13 |
| 2024-06-06 | 4.05 | 4.02 | 0.00 | 0.00 | 326147.36 | 13115.93 | 1.57 |
| 2024-06-05 | 4.31 | 4.22 | -0.09 | -2.09 | 285192.51 | 12136.40 | 1.38 |
| 2024-06-04 | 4.27 | 4.31 | 0.03 | 0.70 | 292657.97 | 12570.15 | 1.41 |
| 2024-06-03 | 4.39 | 4.28 | -0.11 | -2.51 | 366694.14 | 15727.88 | 1.77 |
| 2024-05-31 | 4.38 | 4.39 | 0.00 | 0.00 | 197304.12 | 8662.03 | 0.95 |
| 2024-05-30 | 4.42 | 4.39 | -0.02 | -0.45 | 240679.20 | 10611.59 | 1.16 |
| 2024-05-29 | 4.45 | 4.41 | -0.04 | -0.90 | 309650.21 | 13740.57 | 1.49 |
| 2024-05-28 | 4.51 | 4.45 | -0.08 | -1.77 | 249007.31 | 11144.09 | 1.20 |
| 2024-05-27 | 4.52 | 4.53 | 0.02 | 0.44 | 247621.60 | 11152.26 | 1.19 |
| 2024-05-24 | 4.48 | 4.51 | 0.01 | 0.22 | 340736.80 | 15442.76 | 1.64 |
| 2024-05-23 | 4.52 | 4.50 | -0.04 | -0.88 | 354822.00 | 15993.60 | 1.71 |
| 2024-05-22 | 4.44 | 4.54 | 0.08 | 1.79 | 458756.38 | 20689.26 | 2.21 |
| 2024-05-21 | 4.38 | 4.46 | 0.06 | 1.36 | 385676.40 | 17039.10 | 1.86 |
| 2024-05-20 | 4.45 | 4.40 | -0.05 | -1.12 | 464817.20 | 20475.23 | 2.24 |
| 2024-05-17 | 4.34 | 4.45 | 0.11 | 2.54 | 467440.00 | 20554.28 | 2.26 |
| 2024-05-16 | 4.26 | 4.34 | 0.07 | 1.64 | 415667.05 | 18004.11 | 2.01 |
| 2024-05-15 | 4.25 | 4.27 | 0.01 | 0.24 | 239745.80 | 10213.97 | 1.16 |
| 2024-05-14 | 4.24 | 4.26 | 0.02 | 0.47 | 421215.40 | 18014.65 | 2.03 |
| 2024-05-13 | 4.18 | 4.24 | 0.04 | 0.95 | 356055.51 | 15000.82 | 1.72 |
| 2024-05-10 | 4.17 | 4.20 | 0.04 | 0.96 | 283191.45 | 11837.75 | 1.37 |
| 2024-05-09 | 4.13 | 4.16 | 0.03 | 0.73 | 189389.40 | 7883.22 | 0.91 |
日K线
周K线
月K线
