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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.98 | 38.70 | 37.03 | 38.44 | +0.63% | 13.38 | 2.27% |
| 2025-12-16 | 39.55 | 39.55 | 37.57 | 38.20 | -4.02% | 21.22 | 3.59% |
| 2025-12-15 | 40.51 | 40.97 | 39.80 | 39.80 | -2.19% | 17.66 | 2.84% |
| 2025-12-12 | 39.47 | 42.18 | 39.43 | 40.69 | +2.60% | 32.70 | 5.14% |
| 2025-12-11 | 40.66 | 40.69 | 39.56 | 39.66 | -2.79% | 14.74 | 2.38% |
| 2025-12-10 | 40.41 | 41.18 | 39.85 | 40.80 | +0.10% | 16.76 | 2.68% |
| 2025-12-09 | 40.18 | 40.97 | 40.06 | 40.76 | +0.69% | 14.76 | 2.35% |
| 2025-12-08 | 39.90 | 40.94 | 39.88 | 40.48 | +1.45% | 17.65 | 2.83% |
| 2025-12-05 | 40.04 | 40.35 | 39.38 | 39.90 | +0.10% | 12.50 | 2.03% |
| 2025-12-04 | 39.50 | 40.29 | 38.85 | 39.86 | +0.63% | 12.88 | 2.10% |
| 2025-12-03 | 40.12 | 40.80 | 39.21 | 39.61 | -1.71% | 15.52 | 2.52% |
| 2025-12-02 | 41.09 | 41.28 | 40.24 | 40.30 | -2.92% | 15.82 | 2.52% |
| 2025-12-01 | 41.32 | 42.11 | 40.59 | 41.51 | +0.46% | 21.54 | 3.37% |
| 2025-11-28 | 41.78 | 42.02 | 40.73 | 41.32 | -1.95% | 22.17 | 3.48% |
| 2025-11-27 | 42.13 | 43.43 | 42.00 | 42.14 | -0.54% | 38.70 | 5.87% |
| 2025-11-26 | 40.02 | 42.86 | 39.60 | 42.37 | +5.24% | 49.81 | 7.70% |
| 2025-11-25 | 39.78 | 41.17 | 39.50 | 40.26 | -0.10% | 31.44 | 5.02% |
| 2025-11-24 | 38.50 | 41.41 | 38.48 | 40.30 | +7.04% | 40.36 | 6.48% |
| 2025-11-21 | 37.91 | 39.10 | 37.58 | 37.65 | -2.46% | 17.78 | 3.01% |
| 2025-11-20 | 40.15 | 40.38 | 38.49 | 38.60 | -3.72% | 20.29 | 3.34% |