张江高科 sh.600895
39.65
+6.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.00 | 40.95 | 38.00 | 39.65 | +6.27% | 43.51 | 7.12% |
| 2026-05-21 | 38.90 | 39.39 | 37.23 | 37.31 | -2.20% | 44.77 | 7.50% |
| 2026-05-20 | 34.40 | 38.15 | 34.34 | 38.15 | +10.01% | 22.24 | 3.91% |
| 2026-05-19 | 34.50 | 34.98 | 33.73 | 34.68 | +0.43% | 13.05 | 2.46% |
| 2026-05-18 | 34.47 | 35.84 | 34.13 | 34.53 | -0.83% | 16.99 | 3.16% |
| 2026-05-15 | 35.58 | 36.88 | 34.57 | 34.82 | -2.14% | 20.65 | 3.75% |
| 2026-05-14 | 37.21 | 37.50 | 35.34 | 35.58 | -4.23% | 14.93 | 2.67% |
| 2026-05-13 | 37.25 | 37.50 | 36.43 | 37.15 | -1.33% | 14.24 | 2.49% |
| 2026-05-12 | 38.42 | 38.42 | 37.36 | 37.65 | -2.08% | 11.73 | 2.01% |
| 2026-05-11 | 37.88 | 39.10 | 37.88 | 38.45 | +2.51% | 13.80 | 2.31% |
| 2026-05-08 | 37.64 | 37.85 | 37.25 | 37.51 | -1.26% | 7.58 | 1.30% |
| 2026-05-07 | 38.00 | 38.17 | 37.50 | 37.99 | +0.82% | 9.21 | 1.57% |
| 2026-05-06 | 36.98 | 38.37 | 36.81 | 37.68 | +2.89% | 15.53 | 2.66% |
| 2026-04-30 | 35.13 | 37.04 | 35.12 | 36.62 | +4.42% | 14.64 | 2.60% |
| 2026-04-29 | 35.18 | 35.32 | 34.71 | 35.07 | -0.60% | 7.54 | 1.39% |
| 2026-04-28 | 36.00 | 36.20 | 35.07 | 35.28 | -1.64% | 7.22 | 1.31% |
| 2026-04-27 | 35.73 | 36.16 | 34.75 | 35.87 | -2.79% | 13.25 | 2.40% |
| 2026-04-24 | 36.91 | 37.46 | 36.61 | 36.90 | -0.59% | 6.59 | 1.15% |
| 2026-04-23 | 37.57 | 37.86 | 36.88 | 37.12 | -1.28% | 8.43 | 1.46% |
| 2026-04-22 | 37.61 | 37.95 | 37.24 | 37.60 | -0.37% | 7.13 | 1.23% |