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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.50 | 45.96 | 45.02 | 45.49 | +1.16% | 22.30 | 3.16% |
| 2026-01-15 | 44.58 | 45.24 | 44.27 | 44.97 | -0.04% | 20.28 | 2.93% |
| 2026-01-14 | 45.44 | 46.56 | 44.44 | 44.99 | -0.82% | 32.97 | 4.67% |
| 2026-01-13 | 46.88 | 48.20 | 45.18 | 45.36 | -3.80% | 41.65 | 5.81% |
| 2026-01-12 | 47.55 | 48.66 | 46.88 | 47.15 | -0.82% | 46.25 | 6.29% |
| 2026-01-09 | 48.56 | 49.34 | 47.15 | 47.54 | +1.69% | 49.08 | 6.57% |
| 2026-01-08 | 45.86 | 47.79 | 45.75 | 46.75 | -0.17% | 44.14 | 6.10% |
| 2026-01-07 | 44.98 | 47.88 | 44.38 | 46.83 | +5.19% | 65.33 | 9.23% |
| 2026-01-06 | 43.81 | 44.90 | 43.76 | 44.52 | +1.00% | 31.75 | 4.62% |
| 2026-01-05 | 44.20 | 45.55 | 43.99 | 44.08 | +0.41% | 41.38 | 6.00% |
| 2025-12-31 | 41.27 | 45.00 | 40.85 | 43.90 | +6.63% | 44.67 | 6.69% |
| 2025-12-30 | 41.98 | 41.98 | 41.00 | 41.17 | -3.08% | 22.06 | 3.44% |
| 2025-12-29 | 41.88 | 43.25 | 41.80 | 42.48 | +3.26% | 35.36 | 5.36% |
| 2025-12-26 | 42.49 | 42.50 | 41.03 | 41.14 | -3.15% | 30.85 | 4.78% |
| 2025-12-25 | 40.35 | 43.88 | 39.78 | 42.48 | +4.81% | 37.00 | 5.74% |
| 2025-12-24 | 39.06 | 40.98 | 39.00 | 40.53 | +3.13% | 24.75 | 3.98% |
| 2025-12-23 | 38.85 | 39.77 | 38.70 | 39.30 | +1.97% | 18.54 | 3.04% |
| 2025-12-22 | 38.17 | 38.95 | 38.16 | 38.54 | +1.39% | 12.36 | 2.07% |
| 2025-12-19 | 38.01 | 38.48 | 37.89 | 38.01 | -0.18% | 13.06 | 2.21% |
| 2025-12-18 | 39.42 | 40.32 | 38.06 | 38.08 | -0.94% | 22.04 | 3.62% |