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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.10 | 36.41 | 35.83 | 36.10 | +0.53% | 16.28 | 2.91% |
| 2025-09-15 | 36.26 | 36.49 | 35.57 | 35.91 | -0.99% | 17.63 | 3.17% |
| 2025-09-12 | 34.71 | 37.04 | 34.45 | 36.27 | +4.61% | 30.12 | 5.40% |
| 2025-09-11 | 32.84 | 34.76 | 32.78 | 34.67 | +5.56% | 22.94 | 4.34% |
| 2025-09-10 | 32.92 | 33.47 | 32.75 | 32.84 | -0.24% | 11.13 | 2.17% |
| 2025-09-09 | 33.75 | 33.89 | 32.72 | 32.92 | -3.85% | 19.15 | 3.72% |
| 2025-09-08 | 34.63 | 34.85 | 33.75 | 34.24 | -1.97% | 20.19 | 3.80% |
| 2025-09-05 | 33.95 | 35.03 | 33.37 | 34.93 | +3.37% | 22.43 | 4.21% |
| 2025-09-04 | 37.39 | 37.47 | 33.79 | 33.79 | -10.00% | 39.02 | 7.17% |
| 2025-09-03 | 38.34 | 39.15 | 36.45 | 37.54 | -1.29% | 33.84 | 5.78% |
| 2025-09-02 | 38.02 | 39.82 | 37.80 | 38.03 | -1.22% | 39.48 | 6.57% |
| 2025-09-01 | 38.11 | 39.14 | 37.44 | 38.50 | +1.50% | 41.98 | 7.06% |
| 2025-08-29 | 40.48 | 41.34 | 37.62 | 37.93 | -1.76% | 71.82 | 11.81% |
| 2025-08-28 | 35.06 | 38.61 | 35.06 | 38.61 | +10.01% | 23.79 | 4.08% |
| 2025-08-27 | 35.55 | 37.37 | 34.95 | 35.10 | -1.84% | 35.73 | 6.35% |
| 2025-08-26 | 35.45 | 36.68 | 34.90 | 35.76 | -0.06% | 36.39 | 6.55% |
| 2025-08-25 | 35.39 | 35.96 | 34.86 | 35.78 | +2.49% | 37.26 | 6.77% |
| 2025-08-22 | 33.35 | 34.93 | 33.32 | 34.91 | +3.86% | 30.32 | 5.68% |
| 2025-08-21 | 34.49 | 34.84 | 33.36 | 33.61 | -2.52% | 21.32 | 4.04% |
| 2025-08-20 | 34.30 | 34.95 | 33.52 | 34.48 | -0.52% | 28.99 | 5.48% |