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
2026-07-17	31.50	30.27	-1.62	-5.08%	30.06	31.79	286742	88482	1.85%
2026-07-16	31.00	31.89	0.28	0.89%	30.31	32.87	296640	93876	1.92%
2026-07-15	33.46	31.61	-3.41	-9.74%	31.58	33.52	607290	197261	3.92%
2026-07-14	37.37	35.15	1.18	3.47%	34.79	37.37	738183	267407	4.77%
2026-07-13	34.97	33.97	-1.20	-3.41%	33.74	35.60	370137	127907	2.39%
2026-07-10	35.34	35.17	0.15	0.43%	35.08	37.11	540340	195444	3.49%
2026-07-09	33.92	35.02	1.44	4.29%	33.13	35.20	364488	125272	2.35%
2026-07-08	34.34	33.58	-0.98	-2.84%	32.69	34.56	316310	106103	2.04%
2026-07-07	34.39	34.56	0.08	0.23%	33.80	35.10	293597	100937	1.90%
2026-07-06	34.90	34.48	-0.14	-0.40%	34.30	35.54	296416	103244	1.91%
2026-07-03	35.50	34.62	-1.03	-2.89%	34.60	35.87	382533	134486	2.47%
2026-07-02	36.80	35.65	-2.09	-5.54%	35.60	36.95	479439	173888	3.10%
2026-07-01	37.25	37.74	0.49	1.32%	36.62	39.40	734609	278402	4.74%
2026-06-30	34.54	37.25	2.16	6.16%	34.54	37.74	746385	274130	4.82%
2026-06-29	34.10	35.09	1.13	3.33%	32.88	36.37	637259	219632	4.11%
2026-06-26	32.40	33.96	1.25	3.82%	32.27	35.98	698103	242227	4.51%
2026-06-25	33.27	32.71	-0.70	-2.10%	32.52	33.55	274505	90238	1.77%
2026-06-24	32.16	33.41	1.25	3.89%	31.60	33.99	422789	140348	2.73%
2026-06-23	32.80	32.16	-0.69	-2.10%	32.00	33.70	339685	111255	2.19%
2026-06-22	32.89	32.85	-0.04	-0.12%	32.18	33.27	297008	97220	1.92%
2026-06-18	33.25	32.89	-0.38	-1.14%	32.60	33.55	294053	96912	1.90%
2026-06-17	33.18	33.27	-0.03	-0.09%	32.71	33.90	349495	116210	2.26%
2026-06-16	33.85	33.30	-0.43	-1.27%	33.20	34.25	342890	115260	2.21%
2026-06-15	34.01	33.73	-0.55	-1.60%	33.11	34.27	424781	142698	2.74%
2026-06-12	32.54	34.28	1.81	5.57%	32.54	35.71	716673	247573	4.63%
2026-06-11	31.00	32.47	1.09	3.47%	31.00	33.16	424326	138005	2.74%
2026-06-10	30.78	31.38	-0.02	-0.06%	30.77	31.87	243858	76384	1.57%
2026-06-09	30.97	31.40	1.39	4.63%	30.21	31.43	308913	95778	1.99%
2026-06-08	30.57	30.01	-2.17	-6.74%	29.99	31.31	342277	104687	2.21%
2026-06-05	32.51	32.18	-0.63	-1.92%	31.34	33.08	329493	106199	2.13%
2026-06-04	32.66	32.81	-0.27	-0.82%	32.36	33.20	242724	79435	1.57%
2026-06-03	33.20	33.08	-0.25	-0.75%	32.85	33.85	250476	83839	1.62%
2026-06-02	33.96	33.33	-0.45	-1.33%	32.65	33.99	292714	97399	1.89%
2026-06-01	35.00	33.78	-0.96	-2.76%	33.78	35.14	359445	123377	2.32%
2026-05-29	37.70	34.74	-2.77	-7.38%	34.48	38.00	600332	213145	3.88%
2026-05-28	36.58	37.51	0.57	1.54%	36.31	38.11	475001	177845	3.07%
2026-05-27	39.11	36.94	-2.38	-6.05%	36.72	39.69	669486	253699	4.32%
2026-05-26	40.20	39.32	-1.05	-2.60%	38.55	40.48	728005	285430	4.70%
2026-05-25	39.02	40.37	0.72	1.82%	38.86	40.79	996788	397016	6.44%
2026-05-22	38.00	39.65	2.34	6.27%	38.00	40.95	1103428	435131	7.12%
2026-05-21	38.90	37.31	-0.84	-2.20%	37.23	39.39	1161153	447717	7.50%
2026-05-20	34.40	38.15	3.47	10.01%	34.34	38.15	605276	222442	3.91%
2026-05-19	34.50	34.68	0.15	0.43%	33.73	34.98	380678	130486	2.46%
2026-05-18	34.47	34.53	-0.29	-0.83%	34.13	35.84	489748	169912	3.16%
2026-05-15	35.58	34.82	-0.76	-2.14%	34.57	36.88	580569	206457	3.75%
2026-05-14	37.21	35.58	-1.57	-4.23%	35.34	37.50	413451	149314	2.67%
2026-05-13	37.25	37.15	-0.50	-1.33%	36.43	37.50	385369	142368	2.49%
2026-05-12	38.42	37.65	-0.80	-2.08%	37.36	38.42	311070	117301	2.01%
2026-05-11	37.88	38.45	0.94	2.51%	37.88	39.10	357927	137970	2.31%
2026-05-08	37.64	37.51	-0.48	-1.26%	37.25	37.85	201699	75791	1.30%
2026-05-07	38.00	37.99	0.31	0.82%	37.50	38.17	243041	92076	1.57%
2026-05-06	36.98	37.68	1.06	2.89%	36.81	38.37	411697	155296	2.66%
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%