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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.62 | 40.70 | 39.24 | 40.09 | +0.93% | 24.35 | 3.92% |
| 2025-11-18 | 39.07 | 40.68 | 38.66 | 39.72 | +1.85% | 30.50 | 4.93% |
| 2025-11-17 | 38.50 | 39.18 | 38.45 | 39.00 | +0.65% | 9.80 | 1.63% |
| 2025-11-14 | 38.54 | 39.84 | 38.50 | 38.75 | -0.39% | 14.68 | 2.42% |
| 2025-11-13 | 38.15 | 39.02 | 37.90 | 38.90 | +1.83% | 11.99 | 2.00% |
| 2025-11-12 | 38.80 | 39.18 | 37.85 | 38.20 | -2.23% | 16.16 | 2.72% |
| 2025-11-11 | 39.91 | 40.80 | 38.90 | 39.07 | -1.46% | 26.24 | 4.26% |
| 2025-11-10 | 40.31 | 40.85 | 39.28 | 39.65 | -1.64% | 14.30 | 2.32% |
| 2025-11-07 | 40.80 | 40.95 | 40.00 | 40.31 | -1.97% | 11.45 | 1.82% |
| 2025-11-06 | 40.51 | 41.64 | 40.36 | 41.12 | +1.48% | 15.42 | 2.43% |
| 2025-11-05 | 40.00 | 40.92 | 39.80 | 40.52 | -1.19% | 15.07 | 2.41% |
| 2025-11-04 | 41.96 | 42.19 | 40.74 | 41.01 | -2.33% | 17.81 | 2.78% |
| 2025-11-03 | 44.12 | 44.15 | 40.83 | 41.99 | -5.64% | 32.02 | 4.94% |
| 2025-10-31 | 44.18 | 45.98 | 43.64 | 44.50 | -0.36% | 27.25 | 3.92% |
| 2025-10-30 | 44.73 | 46.28 | 43.90 | 44.66 | -0.16% | 33.79 | 4.86% |
| 2025-10-29 | 44.50 | 45.20 | 44.20 | 44.73 | -0.36% | 20.28 | 2.93% |
| 2025-10-28 | 45.74 | 46.00 | 44.70 | 44.89 | -2.50% | 26.47 | 3.78% |
| 2025-10-27 | 46.97 | 47.13 | 45.72 | 46.04 | +1.08% | 37.22 | 5.17% |
| 2025-10-24 | 44.87 | 45.74 | 44.59 | 45.55 | +2.84% | 25.10 | 3.58% |
| 2025-10-23 | 45.20 | 45.33 | 43.68 | 44.29 | -3.23% | 28.11 | 4.10% |