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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.58 | 27.19 | 26.46 | 26.85 | +0.93% | 13.49 | 3.23% |
| 2025-07-21 | 26.36 | 26.70 | 26.25 | 26.60 | -1.69% | 12.78 | 3.10% |
| 2025-07-18 | 25.79 | 27.12 | 25.51 | 27.06 | +5.18% | 18.27 | 4.45% |
| 2025-07-17 | 25.53 | 25.81 | 25.35 | 25.73 | +0.66% | 4.51 | 1.13% |
| 2025-07-16 | 25.36 | 26.08 | 25.21 | 25.56 | +1.02% | 6.48 | 1.62% |
| 2025-07-15 | 25.41 | 25.55 | 25.11 | 25.30 | -0.62% | 3.69 | 0.94% |
| 2025-07-14 | 25.75 | 25.75 | 25.39 | 25.46 | -0.97% | 3.17 | 0.80% |
| 2025-07-11 | 25.46 | 25.84 | 25.31 | 25.71 | +1.09% | 5.77 | 1.45% |
| 2025-07-10 | 25.17 | 25.56 | 25.14 | 25.43 | +0.87% | 3.52 | 0.89% |
| 2025-07-09 | 25.53 | 25.56 | 25.15 | 25.21 | -1.36% | 4.16 | 1.05% |
| 2025-07-08 | 25.40 | 25.62 | 25.30 | 25.56 | +0.43% | 4.19 | 1.06% |
| 2025-07-07 | 25.30 | 25.59 | 25.27 | 25.45 | -0.04% | 3.00 | 0.76% |
| 2025-07-04 | 25.61 | 25.64 | 25.19 | 25.46 | -0.08% | 4.28 | 1.08% |
| 2025-07-03 | 25.61 | 25.73 | 25.31 | 25.48 | -0.77% | 4.77 | 1.20% |
| 2025-07-02 | 26.16 | 26.25 | 25.54 | 25.68 | -2.71% | 8.46 | 2.11% |
| 2025-07-01 | 25.75 | 26.85 | 25.53 | 26.39 | +3.27% | 16.95 | 4.14% |
| 2025-06-30 | 25.40 | 26.02 | 25.39 | 25.56 | +2.72% | 10.73 | 2.68% |
| 2025-06-27 | 24.87 | 25.05 | 24.76 | 24.88 | +0.28% | 2.79 | 0.72% |
| 2025-06-26 | 24.87 | 25.09 | 24.74 | 24.81 | -0.48% | 3.82 | 0.99% |
| 2025-06-25 | 24.55 | 24.96 | 24.47 | 24.93 | +1.50% | 4.65 | 1.21% |