张江高科 (600895) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	35.13	36.62	1.55	4.42%	35.12	37.04	402321	146444	2.60%
2026-04-29	35.18	35.07	-0.21	-0.60%	34.71	35.32	215256	75449	1.39%
2026-04-28	36.00	35.28	-0.59	-1.64%	35.07	36.20	202704	72237	1.31%
2026-04-27	35.73	35.87	-1.03	-2.79%	34.75	36.16	372432	132478	2.40%
2026-04-24	36.91	36.90	-0.22	-0.59%	36.61	37.46	178373	65903	1.15%
2026-04-23	37.57	37.12	-0.48	-1.28%	36.88	37.86	226026	84333	1.46%
2026-04-22	37.61	37.60	-0.14	-0.37%	37.24	37.95	190115	71268	1.23%
2026-04-21	37.18	37.74	0.52	1.40%	37.03	37.90	292474	110012	1.89%
2026-04-20	36.82	37.22	0.18	0.49%	36.74	37.52	254974	94814	1.65%
2026-04-17	36.45	37.04	0.57	1.56%	36.30	37.20	230718	85135	1.49%
2026-04-16	36.36	36.47	0.11	0.30%	36.21	36.58	153688	55951	0.99%
2026-04-15	37.40	36.36	-0.95	-2.55%	36.30	37.41	231270	85043	1.49%
2026-04-14	36.67	37.31	0.92	2.53%	36.51	37.76	308221	114013	1.99%
2026-04-13	36.52	36.39	-0.55	-1.49%	36.33	36.88	189283	69094	1.22%
2026-04-10	37.23	36.94	-0.19	-0.51%	36.92	37.28	296109	109807	1.91%
2026-04-09	35.74	37.13	0.89	2.46%	35.59	38.17	530703	197335	3.43%
2026-04-08	35.51	36.24	1.44	4.14%	35.32	36.26	304243	109200	1.96%
2026-04-07	34.77	34.80	0.44	1.28%	34.66	35.65	166520	58311	1.08%
2026-04-03	34.50	34.36	0.15	0.44%	34.12	34.80	138444	47721	0.89%
2026-04-02	35.38	34.21	-1.33	-3.74%	34.05	35.38	201448	69654	1.30%
2026-04-01	34.90	35.54	1.49	4.38%	34.60	35.66	261669	91846	1.69%
2026-03-31	34.55	34.05	-0.50	-1.45%	34.04	35.19	137128	47367	0.89%
2026-03-30	34.34	34.55	-0.36	-1.03%	34.08	34.78	118066	40675	0.76%
2026-03-27	33.99	34.91	0.44	1.28%	33.92	35.23	136822	47497	0.88%
2026-03-26	35.38	34.47	-0.94	-2.65%	34.38	35.39	146113	50922	0.94%
2026-03-25	34.76	35.41	0.73	2.10%	34.76	35.67	172799	61059	1.12%
2026-03-24	34.62	34.68	0.60	1.76%	33.94	34.72	168664	57924	1.09%
2026-03-23	35.03	34.08	-1.92	-5.33%	33.90	35.50	270285	93771	1.75%
2026-03-20	36.71	36.00	-0.60	-1.64%	36.00	37.30	183334	67236	1.18%
2026-03-19	36.90	36.60	-0.85	-2.27%	36.51	37.36	160235	59084	1.03%
2026-03-18	37.01	37.45	0.27	0.73%	36.42	37.68	224285	82856	1.45%
2026-03-17	37.47	37.18	-0.13	-0.35%	37.03	38.67	278246	104878	1.80%
2026-03-16	37.11	37.31	0.07	0.19%	36.51	37.36	168206	62142	1.09%
2026-03-13	37.38	37.24	-0.43	-1.14%	37.12	37.87	147499	55267	0.95%
2026-03-12	38.09	37.67	-0.58	-1.52%	37.39	38.36	167391	63234	1.08%
2026-03-11	38.50	38.25	-0.25	-0.65%	38.22	38.92	155985	60054	1.01%
2026-03-10	38.20	38.50	0.73	1.93%	38.20	38.72	150445	57899	0.97%
2026-03-09	37.80	37.77	-0.79	-2.05%	36.90	38.09	244987	91627	1.58%
2026-03-06	38.25	38.56	0.09	0.23%	38.19	38.82	157870	60831	1.02%
2026-03-05	37.98	38.47	1.12	3.00%	37.95	39.28	303541	117234	1.96%
2026-03-04	37.51	37.35	-0.52	-1.37%	37.30	38.15	197990	74623	1.28%
2026-03-03	39.41	37.87	-1.56	-3.96%	37.84	40.06	307395	119218	1.98%
2026-03-02	40.46	39.43	-1.87	-4.53%	39.41	40.66	382265	152522	2.47%
2026-02-27	40.78	41.30	0.32	0.78%	40.29	41.50	344742	140961	2.23%
2026-02-26	40.92	40.98	0.07	0.17%	40.61	41.19	209656	85799	1.35%
2026-02-25	40.31	40.91	0.61	1.51%	40.04	41.20	276876	112782	1.79%
2026-02-24	40.40	40.30	-0.03	-0.07%	40.06	40.97	209314	84544	1.35%
2026-02-13	40.21	40.33	0.01	0.02%	40.17	41.23	210243	85591	1.36%
2026-02-12	40.15	40.32	0.02	0.05%	40.15	40.57	149331	60238	0.96%
2026-02-11	40.66	40.30	-0.36	-0.89%	40.30	40.78	125359	50713	0.81%
2026-02-10	40.99	40.66	-0.43	-1.05%	40.58	41.25	183349	74962	1.18%
2026-02-09	40.62	41.09	0.84	2.09%	40.62	41.15	203539	83311	1.31%
2026-02-06	40.11	40.25	-0.22	-0.54%	40.00	40.66	153811	62086	0.99%
2026-02-05	40.40	40.47	-0.29	-0.71%	40.30	40.89	147967	60016	0.96%
2026-02-04	40.44	40.76	-0.11	-0.27%	40.26	40.98	152635	61979	0.99%
2026-02-03	40.32	40.87	0.87	2.18%	40.13	40.94	206255	83789	1.33%
2026-02-02	41.03	40.00	-1.57	-3.78%	39.97	41.43	261249	106516	1.69%
2026-01-30	42.11	41.57	-0.76	-1.80%	41.23	42.43	233839	97773	1.51%
2026-01-29	42.27	42.33	-0.32	-0.75%	41.86	43.08	255904	108644	1.65%
2026-01-28	43.06	42.65	-0.59	-1.36%	42.30	43.11	264243	112691	1.71%
2026-01-27	43.00	43.24	-0.02	-0.05%	41.80	43.45	318915	135825	2.06%
2026-01-26	45.10	43.26	-1.88	-4.16%	43.01	45.11	441821	193585	2.85%