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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.03 | 35.50 | 33.90 | 34.08 | -5.33% | 9.38 | 1.75% |
| 2026-03-20 | 36.71 | 37.30 | 36.00 | 36.00 | -1.64% | 6.72 | 1.18% |
| 2026-03-19 | 36.90 | 37.36 | 36.51 | 36.60 | -2.27% | 5.91 | 1.03% |
| 2026-03-18 | 37.01 | 37.68 | 36.42 | 37.45 | +0.73% | 8.29 | 1.45% |
| 2026-03-17 | 37.47 | 38.67 | 37.03 | 37.18 | -0.35% | 10.49 | 1.80% |
| 2026-03-16 | 37.11 | 37.36 | 36.51 | 37.31 | +0.19% | 6.21 | 1.09% |
| 2026-03-13 | 37.38 | 37.87 | 37.12 | 37.24 | -1.14% | 5.53 | 0.95% |
| 2026-03-12 | 38.09 | 38.36 | 37.39 | 37.67 | -1.52% | 6.32 | 1.08% |
| 2026-03-11 | 38.50 | 38.92 | 38.22 | 38.25 | -0.65% | 6.01 | 1.01% |
| 2026-03-10 | 38.20 | 38.72 | 38.20 | 38.50 | +1.93% | 5.79 | 0.97% |
| 2026-03-09 | 37.80 | 38.09 | 36.90 | 37.77 | -2.05% | 9.16 | 1.58% |
| 2026-03-06 | 38.25 | 38.82 | 38.19 | 38.56 | +0.23% | 6.08 | 1.02% |
| 2026-03-05 | 37.98 | 39.28 | 37.95 | 38.47 | +3.00% | 11.72 | 1.96% |
| 2026-03-04 | 37.51 | 38.15 | 37.30 | 37.35 | -1.37% | 7.46 | 1.28% |
| 2026-03-03 | 39.41 | 40.06 | 37.84 | 37.87 | -3.96% | 11.92 | 1.98% |
| 2026-03-02 | 40.46 | 40.66 | 39.41 | 39.43 | -4.53% | 15.25 | 2.47% |
| 2026-02-27 | 40.78 | 41.50 | 40.29 | 41.30 | +0.78% | 14.10 | 2.23% |
| 2026-02-26 | 40.92 | 41.19 | 40.61 | 40.98 | +0.17% | 8.58 | 1.35% |
| 2026-02-25 | 40.31 | 41.20 | 40.04 | 40.91 | +1.51% | 11.28 | 1.79% |
| 2026-02-24 | 40.40 | 40.97 | 40.06 | 40.30 | -0.07% | 8.45 | 1.35% |