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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.18 | 37.90 | 37.03 | 37.74 | +1.40% | 11.00 | 1.89% |
| 2026-04-20 | 36.82 | 37.52 | 36.74 | 37.22 | +0.49% | 9.48 | 1.65% |
| 2026-04-17 | 36.45 | 37.20 | 36.30 | 37.04 | +1.56% | 8.51 | 1.49% |
| 2026-04-16 | 36.36 | 36.58 | 36.21 | 36.47 | +0.30% | 5.60 | 0.99% |
| 2026-04-15 | 37.40 | 37.41 | 36.30 | 36.36 | -2.55% | 8.50 | 1.49% |
| 2026-04-14 | 36.67 | 37.76 | 36.51 | 37.31 | +2.53% | 11.40 | 1.99% |
| 2026-04-13 | 36.52 | 36.88 | 36.33 | 36.39 | -1.49% | 6.91 | 1.22% |
| 2026-04-10 | 37.23 | 37.28 | 36.92 | 36.94 | -0.51% | 10.98 | 1.91% |
| 2026-04-09 | 35.74 | 38.17 | 35.59 | 37.13 | +2.46% | 19.73 | 3.43% |
| 2026-04-08 | 35.51 | 36.26 | 35.32 | 36.24 | +4.14% | 10.92 | 1.96% |
| 2026-04-07 | 34.77 | 35.65 | 34.66 | 34.80 | +1.28% | 5.83 | 1.08% |
| 2026-04-03 | 34.50 | 34.80 | 34.12 | 34.36 | +0.44% | 4.77 | 0.89% |
| 2026-04-02 | 35.38 | 35.38 | 34.05 | 34.21 | -3.74% | 6.97 | 1.30% |
| 2026-04-01 | 34.90 | 35.66 | 34.60 | 35.54 | +4.38% | 9.18 | 1.69% |
| 2026-03-31 | 34.55 | 35.19 | 34.04 | 34.05 | -1.45% | 4.74 | 0.89% |
| 2026-03-30 | 34.34 | 34.78 | 34.08 | 34.55 | -1.03% | 4.07 | 0.76% |
| 2026-03-27 | 33.99 | 35.23 | 33.92 | 34.91 | +1.28% | 4.75 | 0.88% |
| 2026-03-26 | 35.38 | 35.39 | 34.38 | 34.47 | -2.65% | 5.09 | 0.94% |
| 2026-03-25 | 34.76 | 35.67 | 34.76 | 35.41 | +2.10% | 6.11 | 1.12% |
| 2026-03-24 | 34.62 | 34.72 | 33.94 | 34.68 | +1.76% | 5.79 | 1.09% |