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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.21 | 41.23 | 40.17 | 40.33 | +0.02% | 8.56 | 1.36% |
| 2026-02-12 | 40.15 | 40.57 | 40.15 | 40.32 | +0.05% | 6.02 | 0.96% |
| 2026-02-11 | 40.66 | 40.78 | 40.30 | 40.30 | -0.89% | 5.07 | 0.81% |
| 2026-02-10 | 40.99 | 41.25 | 40.58 | 40.66 | -1.05% | 7.50 | 1.18% |
| 2026-02-09 | 40.62 | 41.15 | 40.62 | 41.09 | +2.09% | 8.33 | 1.31% |
| 2026-02-06 | 40.11 | 40.66 | 40.00 | 40.25 | -0.54% | 6.21 | 0.99% |
| 2026-02-05 | 40.40 | 40.89 | 40.30 | 40.47 | -0.71% | 6.00 | 0.96% |
| 2026-02-04 | 40.44 | 40.98 | 40.26 | 40.76 | -0.27% | 6.20 | 0.99% |
| 2026-02-03 | 40.32 | 40.94 | 40.13 | 40.87 | +2.17% | 8.38 | 1.33% |
| 2026-02-02 | 41.03 | 41.43 | 39.97 | 40.00 | -3.78% | 10.65 | 1.69% |
| 2026-01-30 | 42.11 | 42.43 | 41.23 | 41.57 | -1.80% | 9.78 | 1.51% |
| 2026-01-29 | 42.27 | 43.08 | 41.86 | 42.33 | -0.75% | 10.86 | 1.65% |
| 2026-01-28 | 43.06 | 43.11 | 42.30 | 42.65 | -1.36% | 11.27 | 1.71% |
| 2026-01-27 | 43.00 | 43.45 | 41.80 | 43.24 | -0.05% | 13.58 | 2.06% |
| 2026-01-26 | 45.10 | 45.11 | 43.01 | 43.26 | -4.16% | 19.36 | 2.85% |
| 2026-01-23 | 44.97 | 45.36 | 44.60 | 45.14 | +1.85% | 18.11 | 2.60% |
| 2026-01-22 | 45.20 | 45.38 | 44.11 | 44.32 | -1.95% | 17.44 | 2.53% |
| 2026-01-21 | 43.88 | 45.76 | 43.76 | 45.20 | +1.57% | 22.08 | 3.17% |
| 2026-01-20 | 44.73 | 46.31 | 44.10 | 44.50 | -0.87% | 18.63 | 2.68% |
| 2026-01-19 | 45.36 | 45.55 | 44.62 | 44.89 | -1.32% | 15.46 | 2.21% |