张江高科(600895)股票行情
张江高科(600895)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 32.05 | 32.67 | 0.47 | 1.46% | 30.88 | 33.48 | 1340676 | 430566.75 | 8.66% |
| 2025-07-31 | 33.01 | 32.20 | -1.79 | -5.27% | 31.88 | 33.70 | 1352142 | 443375.56 | 8.73% |
| 2025-07-30 | 31.50 | 33.99 | 2.24 | 7.06% | 31.35 | 34.89 | 1572606 | 515931.53 | 10.15% |
| 2025-07-29 | 30.72 | 31.75 | 0.47 | 1.50% | 30.71 | 33.36 | 1383030 | 442746.00 | 8.93% |
| 2025-07-28 | 30.59 | 31.28 | 0.70 | 2.29% | 30.11 | 32.07 | 1444993 | 448803.06 | 9.33% |
| 2025-07-25 | 27.96 | 30.58 | 2.78 | 10.00% | 27.58 | 30.58 | 1325228 | 388547.59 | 8.56% |
| 2025-07-24 | 27.55 | 27.80 | 0.05 | 0.18% | 27.47 | 28.33 | 688538 | 192141.56 | 4.45% |
| 2025-07-23 | 27.00 | 27.75 | 0.75 | 2.78% | 26.74 | 28.41 | 966117 | 267790.50 | 6.24% |
| 2025-07-22 | 26.73 | 27.00 | 0.25 | 0.93% | 26.61 | 27.34 | 499722 | 134925.91 | 3.23% |
| 2025-07-21 | 26.51 | 26.75 | -0.46 | -1.69% | 26.40 | 26.85 | 479793 | 127809.44 | 3.10% |
| 2025-07-18 | 25.93 | 27.21 | 1.34 | 5.18% | 25.65 | 27.27 | 688835 | 182742.62 | 4.45% |
| 2025-07-17 | 25.67 | 25.87 | 0.17 | 0.66% | 25.49 | 25.95 | 175171 | 45100.77 | 1.13% |
| 2025-07-16 | 25.50 | 25.70 | 0.26 | 1.02% | 25.35 | 26.23 | 250868 | 64774.86 | 1.62% |
| 2025-07-15 | 25.55 | 25.44 | -0.16 | -0.63% | 25.25 | 25.69 | 145228 | 36914.70 | 0.94% |
| 2025-07-14 | 25.89 | 25.60 | -0.25 | -0.97% | 25.53 | 25.89 | 123485 | 31660.87 | 0.80% |
| 2025-07-11 | 25.60 | 25.85 | 0.28 | 1.10% | 25.45 | 25.98 | 223865 | 57692.70 | 1.45% |
| 2025-07-10 | 25.31 | 25.57 | 0.22 | 0.87% | 25.28 | 25.70 | 138294 | 35238.03 | 0.89% |
| 2025-07-09 | 25.67 | 25.35 | -0.35 | -1.36% | 25.29 | 25.70 | 163162 | 41552.96 | 1.05% |
| 2025-07-08 | 25.54 | 25.70 | 0.11 | 0.43% | 25.44 | 25.76 | 163600 | 41947.31 | 1.06% |
| 2025-07-07 | 25.44 | 25.59 | -0.01 | -0.04% | 25.41 | 25.73 | 117284 | 30017.22 | 0.76% |
| 2025-07-04 | 25.75 | 25.60 | -0.02 | -0.08% | 25.33 | 25.78 | 167546 | 42757.16 | 1.08% |
| 2025-07-03 | 25.75 | 25.62 | -0.20 | -0.77% | 25.45 | 25.87 | 186484 | 47735.50 | 1.20% |
| 2025-07-02 | 26.31 | 25.82 | -0.72 | -2.71% | 25.68 | 26.40 | 326318 | 84575.48 | 2.11% |
| 2025-07-01 | 25.89 | 26.54 | 0.84 | 3.27% | 25.67 | 27.00 | 640447 | 169508.50 | 4.14% |
| 2025-06-30 | 25.54 | 25.70 | 0.68 | 2.72% | 25.53 | 26.17 | 414958 | 107288.69 | 2.68% |
| 2025-06-27 | 25.01 | 25.02 | 0.07 | 0.28% | 24.90 | 25.19 | 111316 | 27903.31 | 0.72% |
| 2025-06-26 | 25.01 | 24.95 | -0.12 | -0.48% | 24.88 | 25.23 | 152640 | 38215.14 | 0.99% |
| 2025-06-25 | 24.69 | 25.07 | 0.37 | 1.50% | 24.61 | 25.10 | 186905 | 46532.09 | 1.21% |
| 2025-06-24 | 24.45 | 24.70 | 0.30 | 1.23% | 24.40 | 24.75 | 132363 | 32640.35 | 0.85% |
| 2025-06-23 | 24.00 | 24.40 | 0.26 | 1.08% | 23.88 | 24.53 | 137750 | 33557.37 | 0.89% |
| 2025-06-20 | 24.05 | 24.14 | 0.06 | 0.25% | 24.05 | 24.54 | 119286 | 28995.93 | 0.77% |
| 2025-06-19 | 24.41 | 24.08 | -0.49 | -1.99% | 24.06 | 24.72 | 140149 | 34156.44 | 0.90% |
| 2025-06-18 | 24.53 | 24.57 | 0.09 | 0.37% | 24.25 | 24.88 | 134458 | 33008.89 | 0.87% |
| 2025-06-17 | 24.57 | 24.48 | -0.09 | -0.37% | 24.33 | 24.60 | 75235 | 18372.38 | 0.49% |
| 2025-06-16 | 24.27 | 24.57 | 0.24 | 0.99% | 24.19 | 24.61 | 96056 | 23519.58 | 0.62% |
| 2025-06-13 | 24.37 | 24.33 | -0.17 | -0.69% | 24.13 | 24.49 | 132972 | 32280.85 | 0.86% |
| 2025-06-12 | 24.68 | 24.50 | -0.22 | -0.89% | 24.43 | 24.81 | 118702 | 29191.76 | 0.77% |
| 2025-06-11 | 24.73 | 24.72 | 0.02 | 0.08% | 24.68 | 24.95 | 82228 | 20418.68 | 0.53% |
| 2025-06-10 | 25.24 | 24.70 | -0.49 | -1.95% | 24.59 | 25.24 | 135656 | 33734.01 | 0.88% |
| 2025-06-09 | 25.10 | 25.19 | 0.10 | 0.40% | 25.03 | 25.32 | 88066 | 22188.44 | 0.57% |
| 2025-06-06 | 25.19 | 25.09 | -0.11 | -0.44% | 25.06 | 25.30 | 81811 | 20580.24 | 0.53% |
| 2025-06-05 | 25.00 | 25.20 | 0.22 | 0.88% | 24.81 | 25.27 | 123820 | 31013.58 | 0.80% |
| 2025-06-04 | 25.02 | 24.98 | -0.02 | -0.08% | 24.94 | 25.09 | 84066 | 21017.06 | 0.54% |
| 2025-06-03 | 24.69 | 25.00 | 0.04 | 0.16% | 24.61 | 25.05 | 78532 | 19585.80 | 0.51% |
| 2025-05-30 | 25.13 | 24.96 | -0.31 | -1.23% | 24.83 | 25.16 | 97818 | 24400.74 | 0.63% |
| 2025-05-29 | 24.78 | 25.27 | 0.45 | 1.81% | 24.77 | 25.39 | 151439 | 38075.77 | 0.98% |
| 2025-05-28 | 25.43 | 24.82 | -0.61 | -2.40% | 24.80 | 25.50 | 169566 | 42406.81 | 1.09% |
| 2025-05-27 | 25.40 | 25.43 | -0.09 | -0.35% | 25.30 | 25.79 | 134957 | 34488.24 | 0.87% |
| 2025-05-26 | 25.35 | 25.52 | 0.27 | 1.07% | 25.27 | 25.67 | 197953 | 50490.14 | 1.28% |
| 2025-05-23 | 25.15 | 25.25 | 0.11 | 0.44% | 25.10 | 25.84 | 221885 | 56457.42 | 1.43% |
| 2025-05-22 | 25.44 | 25.14 | -0.31 | -1.22% | 25.08 | 25.67 | 119188 | 30149.01 | 0.77% |
| 2025-05-21 | 25.51 | 25.45 | -0.12 | -0.47% | 25.21 | 25.75 | 135039 | 34343.32 | 0.87% |
| 2025-05-20 | 25.56 | 25.57 | -0.05 | -0.20% | 25.33 | 25.66 | 103778 | 26479.16 | 0.67% |
| 2025-05-19 | 25.49 | 25.62 | 0.18 | 0.71% | 25.41 | 25.73 | 127676 | 32676.64 | 0.82% |
| 2025-05-16 | 25.20 | 25.44 | 0.18 | 0.71% | 25.15 | 25.49 | 107405 | 27219.64 | 0.69% |
| 2025-05-15 | 25.77 | 25.26 | -0.47 | -1.83% | 25.20 | 25.84 | 158996 | 40389.51 | 1.03% |
| 2025-05-14 | 25.58 | 25.73 | 0.19 | 0.74% | 25.48 | 25.87 | 165655 | 42509.72 | 1.07% |
| 2025-05-13 | 26.10 | 25.54 | -0.40 | -1.54% | 25.50 | 26.12 | 209682 | 53922.89 | 1.35% |
| 2025-05-12 | 25.87 | 25.94 | 0.07 | 0.27% | 25.85 | 26.12 | 183163 | 47523.59 | 1.18% |
| 2025-05-09 | 26.45 | 25.87 | -0.66 | -2.49% | 25.81 | 26.45 | 228300 | 59316.83 | 1.47% |
| 2025-05-08 | 26.48 | 26.53 | -0.13 | -0.49% | 26.41 | 26.64 | 214623 | 56877.75 | 1.39% |
| 2025-05-07 | 27.17 | 26.66 | -0.03 | -0.11% | 26.38 | 27.27 | 381247 | 101974.81 | 2.46% |
| 2025-05-06 | 26.13 | 26.69 | 0.52 | 1.99% | 26.02 | 26.98 | 391623 | 103817.84 | 2.53% |
| 2025-04-30 | 26.19 | 26.17 | 0.18 | 0.69% | 25.84 | 26.38 | 320018 | 83894.68 | 2.07% |
| 2025-04-29 | 25.82 | 25.99 | -0.16 | -0.61% | 25.72 | 26.11 | 228066 | 59112.09 | 1.47% |
| 2025-04-28 | 26.10 | 26.15 | 0.07 | 0.27% | 25.47 | 26.60 | 437575 | 113598.38 | 2.83% |
| 2025-04-25 | 25.40 | 26.08 | 0.63 | 2.48% | 25.38 | 27.04 | 494165 | 129432.10 | 3.19% |
| 2025-04-24 | 25.56 | 25.45 | -0.25 | -0.97% | 25.32 | 25.88 | 201275 | 51495.69 | 1.30% |
| 2025-04-23 | 25.97 | 25.70 | -0.42 | -1.61% | 25.55 | 26.00 | 295904 | 76176.73 | 1.91% |
| 2025-04-22 | 25.55 | 26.12 | 0.46 | 1.79% | 25.54 | 26.50 | 438277 | 113940.69 | 2.83% |
| 2025-04-21 | 25.50 | 25.66 | 0.25 | 0.98% | 25.29 | 25.76 | 229332 | 58549.52 | 1.48% |
| 2025-04-18 | 25.38 | 25.41 | 0.03 | 0.12% | 24.96 | 25.49 | 228049 | 57516.86 | 1.47% |
| 2025-04-17 | 25.00 | 25.38 | 0.31 | 1.24% | 24.85 | 25.68 | 330872 | 84202.16 | 2.14% |
| 2025-04-16 | 25.08 | 25.07 | -0.01 | -0.04% | 24.85 | 25.30 | 185048 | 46330.83 | 1.19% |
| 2025-04-15 | 25.50 | 25.08 | -0.47 | -1.84% | 25.02 | 25.50 | 217842 | 54835.60 | 1.41% |
| 2025-04-14 | 25.50 | 25.55 | 0.11 | 0.43% | 25.13 | 25.80 | 391101 | 99539.59 | 2.53% |
| 2025-04-11 | 25.33 | 25.44 | -0.04 | -0.16% | 24.96 | 25.85 | 527088 | 133925.02 | 3.40% |
| 2025-04-10 | 24.74 | 25.48 | 0.73 | 2.95% | 24.51 | 25.57 | 775642 | 194511.88 | 5.01% |
| 2025-04-09 | 22.80 | 24.75 | 2.25 | 10.00% | 22.58 | 24.75 | 728392 | 175877.22 | 4.70% |
| 2025-04-08 | 22.22 | 22.50 | 0.22 | 0.99% | 21.86 | 22.60 | 273258 | 60578.79 | 1.76% |
上证大盘股票行情在线 K线走势图
