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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.71 | 46.88 | 44.41 | 45.77 | +2.39% | 48.63 | 6.85% |
| 2025-10-21 | 44.16 | 44.95 | 43.57 | 44.70 | +1.52% | 21.68 | 3.14% |
| 2025-10-20 | 44.50 | 45.38 | 43.68 | 44.03 | +0.96% | 21.76 | 3.16% |
| 2025-10-17 | 46.50 | 46.68 | 43.50 | 43.61 | -6.05% | 28.78 | 4.17% |
| 2025-10-16 | 47.32 | 47.50 | 46.22 | 46.42 | -1.57% | 22.77 | 3.14% |
| 2025-10-15 | 47.70 | 47.93 | 45.86 | 47.16 | +0.62% | 33.34 | 4.61% |
| 2025-10-14 | 49.53 | 51.22 | 46.68 | 46.87 | -5.74% | 55.57 | 7.34% |
| 2025-10-13 | 47.93 | 50.52 | 46.93 | 49.73 | +0.83% | 50.29 | 6.56% |
| 2025-10-10 | 47.48 | 50.97 | 47.48 | 49.32 | -0.14% | 69.78 | 9.12% |
| 2025-10-09 | 51.80 | 51.81 | 49.39 | 49.39 | -9.99% | 74.15 | 9.53% |
| 2025-09-30 | 51.92 | 55.52 | 51.04 | 54.87 | +7.30% | 93.58 | 11.37% |
| 2025-09-29 | 50.92 | 54.42 | 50.87 | 51.13 | -1.71% | 75.09 | 9.31% |
| 2025-09-26 | 50.95 | 54.76 | 50.89 | 52.02 | -0.10% | 97.46 | 11.93% |
| 2025-09-25 | 51.93 | 54.92 | 50.12 | 52.07 | +2.70% | 119.66 | 14.72% |
| 2025-09-24 | 46.93 | 50.70 | 46.11 | 50.70 | +10.01% | 69.97 | 9.27% |
| 2025-09-23 | 40.94 | 46.09 | 40.83 | 46.09 | +10.01% | 77.82 | 11.76% |
| 2025-09-22 | 39.23 | 42.49 | 38.46 | 41.90 | +8.48% | 71.61 | 11.29% |
| 2025-09-19 | 37.94 | 39.92 | 37.32 | 38.62 | +1.04% | 42.24 | 7.00% |
| 2025-09-18 | 37.51 | 40.36 | 36.84 | 38.22 | +1.89% | 47.72 | 7.99% |
| 2025-09-17 | 36.45 | 38.24 | 36.45 | 37.51 | +3.93% | 31.69 | 5.45% |