张江高科（600895）历史行情

以下为张江高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	27.880	28.110	28.430	27.330	0.210	0.753%	905.05万	2.53亿	0.584%
2026-10-09	27.330	27.900	27.980	26.850	0.510	1.862%	16.71万	0.00亿	0.000%
2026-10-08	27.860	27.390	28.060	27.220	-0.620	-2.213%	12.22万	0.00亿	0.000%
2026-10-07	27.950	28.010	28.100	27.670	0.240	0.864%	1,253.86万	3.50亿	0.810%
2026-10-06	27.950	28.010	28.100	27.670	0.240	0.864%	1,253.86万	3.50亿	0.810%
2026-10-05	27.950	28.010	28.100	27.670	0.240	0.864%	1,253.86万	3.50亿	0.810%
2026-10-02	27.950	28.010	28.100	27.670	0.240	0.864%	1,253.86万	3.50亿	0.810%
2026-10-01	27.950	28.010	28.100	27.670	0.240	0.864%	1,253.86万	3.50亿	0.810%
2026-09-30	27.950	28.010	28.100	27.670	0.240	0.864%	12.54万	0.00亿	0.000%
2026-09-29	27.600	27.770	28.050	27.490	0.430	1.573%	11.72万	0.00亿	0.000%
2026-09-28	28.050	27.340	28.220	27.340	-0.880	-3.118%	13.50万	0.00亿	0.000%
2026-09-27	28.570	28.220	28.800	28.170	-0.540	-1.878%	1,101.70万	3.13亿	0.711%
2026-09-24	28.570	28.220	28.800	28.170	-0.540	-1.878%	11.02万	0.00亿	0.000%
2026-09-23	29.010	28.760	29.350	28.750	-0.490	-1.675%	16.11万	0.00亿	0.000%
2026-09-22	28.840	29.250	29.460	28.760	0.520	1.810%	24.93万	0.00亿	0.000%
2026-09-21	28.420	28.730	28.790	28.420	0.170	0.595%	15.11万	0.00亿	0.000%
2026-09-18	28.280	28.560	28.660	28.170	0.570	2.036%	16.14万	0.00亿	0.000%
2026-09-17	28.150	27.990	28.410	27.960	-0.300	-1.060%	11.62万	0.00亿	0.000%
2026-09-16	27.850	28.290	28.400	27.760	0.650	2.352%	15.48万	0.00亿	0.000%
2026-09-15	27.880	27.640	28.180	27.630	-0.350	-1.250%	9.76万	0.00亿	0.000%
2026-09-14	28.000	27.990	28.200	27.580	-0.070	-0.249%	11.26万	0.00亿	0.000%
2026-09-11	28.610	28.060	28.690	27.820	-0.840	-2.907%	19.35万	0.00亿	0.000%
2026-09-10	29.000	28.900	29.260	28.890	-0.260	-0.892%	11.08万	0.00亿	0.000%
2026-09-09	29.480	29.160	29.570	29.010	-0.630	-2.115%	19.11万	0.00亿	0.000%
2026-09-08	29.400	29.790	30.490	29.000	0.390	1.327%	30.53万	0.00亿	0.000%
2026-09-07	29.750	29.400	29.810	29.210	-0.420	-1.408%	15.95万	0.00亿	0.000%
2026-09-04	29.670	29.820	30.270	29.530	0.370	1.256%	22.15万	0.00亿	0.000%
2026-09-03	29.750	29.450	29.780	29.330	-0.150	-0.507%	13.84万	0.00亿	0.000%
2026-09-02	29.870	29.600	30.010	29.580	-0.540	-1.792%	13.63万	0.00亿	0.000%
2026-09-01	30.010	30.140	30.380	30.010	-0.120	-0.397%	15.72万	0.00亿	0.000%
2026-08-31	31.000	30.260	31.070	29.800	-0.190	-0.624%	25.27万	0.00亿	0.000%
2026-08-28	30.600	30.450	30.980	30.430	-0.230	-0.750%	18.11万	0.00亿	0.000%
2026-08-27	30.180	30.680	30.750	30.050	0.480	1.589%	18.20万	0.00亿	0.000%
2026-08-26	30.010	30.200	30.480	29.980	-0.040	-0.132%	16.07万	0.00亿	0.000%
2026-08-25	30.500	30.240	31.050	29.860	-0.110	-0.362%	22.87万	0.00亿	0.000%
2026-08-24	31.100	30.350	31.390	30.020	-0.540	-1.748%	19.00万	0.00亿	0.000%
2026-08-21	30.660	30.890	31.150	30.330	0.120	0.390%	17.24万	0.00亿	0.000%
2026-08-20	31.890	30.770	32.060	30.520	-0.800	-2.534%	27.55万	0.00亿	0.000%
2026-08-19	32.400	31.570	32.950	31.420	-0.940	-2.891%	35.41万	0.00亿	0.000%
2026-08-18	32.800	32.510	33.270	32.250	-0.400	-1.215%	20.79万	0.00亿	0.000%
2026-08-17	32.730	32.910	32.990	32.360	0.210	0.642%	24.99万	0.00亿	0.000%
2026-08-14	32.660	32.700	33.100	32.250	0.080	0.245%	22.92万	0.00亿	0.000%
2026-08-13	33.590	32.620	33.600	32.600	-0.960	-2.859%	32.30万	0.00亿	0.000%
2026-08-12	32.550	33.580	33.880	32.430	1.020	3.133%	43.75万	0.00亿	0.000%
2026-08-11	32.650	32.560	33.490	32.510	-0.530	-1.602%	34.56万	0.00亿	0.000%
2026-08-10	32.650	33.090	33.330	32.080	0.580	1.784%	32.29万	0.00亿	0.000%
2026-08-07	32.540	32.510	32.800	32.010	-0.190	-0.581%	32.76万	0.00亿	0.000%
2026-08-06	32.600	32.700	33.400	32.400	-0.450	-1.357%	39.22万	0.00亿	0.000%
2026-08-05	30.980	33.150	33.880	30.800	2.090	6.729%	67.27万	0.00亿	0.000%
2026-08-04	30.440	31.060	31.300	30.220	0.630	2.070%	30.83万	0.00亿	0.000%
2026-08-03	31.690	30.430	31.740	30.410	-1.720	-5.350%	47.28万	0.00亿	0.000%
2026-07-31	31.770	32.150	33.580	31.620	-0.330	-1.016%	71.21万	0.00亿	0.000%
2026-07-30	30.090	32.480	33.580	29.510	1.130	3.604%	85.33万	0.00亿	0.000%
2026-07-29	32.000	31.350	33.360	31.050	0.310	0.999%	90.37万	0.00亿	0.000%
2026-07-28	31.040	31.040	31.040	31.040	2.820	9.993%	15.48万	0.00亿	0.000%
2026-07-27	27.030	28.220	28.560	27.000	0.820	2.993%	17.55万	0.00亿	0.000%
2026-07-24	27.470	27.400	28.070	27.400	-0.490	-1.757%	14.33万	0.00亿	0.000%
2026-07-23	27.730	27.890	27.920	27.470	0.160	0.577%	14.46万	0.00亿	0.000%
2026-07-22	28.420	27.730	28.670	27.620	-0.850	-2.974%	23.47万	0.00亿	0.000%
2026-07-21	27.990	28.580	28.640	26.780	0.850	3.065%	32.25万	0.00亿	0.000%
2026-07-20	30.350	27.730	30.610	27.300	-2.540	-8.391%	38.77万	0.00亿	0.000%
2026-07-17	31.500	30.270	31.790	30.060	-1.620	-5.080%	28.67万	0.00亿	0.000%
2026-07-16	31.000	31.890	32.870	30.310	0.280	0.886%	29.66万	0.00亿	0.000%
2026-07-15	33.460	31.610	33.520	31.580	-3.412	-9.742%	60.73万	0.00亿	0.000%
2026-07-14	37.242	35.022	37.242	34.662	1.180	3.487%	73.82万	0.00亿	0.000%
2026-07-13	34.842	33.842	35.472	33.612	-1.200	-3.424%	37.01万	0.00亿	0.000%
2026-07-10	35.212	35.042	36.982	34.952	0.150	0.430%	54.03万	0.00亿	0.000%
2026-07-09	33.792	34.892	35.072	33.002	1.440	4.305%	36.45万	0.00亿	0.000%
2026-07-08	34.212	33.452	34.432	32.562	-0.980	-2.846%	31.63万	0.00亿	0.000%
2026-07-07	34.262	34.432	34.972	33.672	0.080	0.233%	29.36万	0.00亿	0.000%
2026-07-06	34.772	34.352	35.412	34.172	-0.140	-0.406%	29.64万	0.00亿	0.000%
2026-07-03	35.372	34.492	35.742	34.472	-1.030	-2.900%	38.25万	0.00亿	0.000%
2026-07-02	36.672	35.522	36.822	35.472	-2.090	-5.557%	47.94万	0.00亿	0.000%
2026-07-01	37.122	37.612	39.272	36.492	0.490	1.320%	73.46万	0.00亿	0.000%
2026-06-30	34.412	37.122	37.612	34.412	2.160	6.178%	74.64万	0.00亿	0.000%
2026-06-29	33.972	34.962	36.242	32.752	1.130	3.340%	63.73万	0.00亿	0.000%
2026-06-26	32.272	33.832	35.852	32.142	1.250	3.836%	69.81万	0.00亿	0.000%
2026-06-25	33.142	32.582	33.422	32.392	-0.700	-2.103%	27.45万	0.00亿	0.000%
2026-06-24	32.032	33.282	33.862	31.472	1.250	3.902%	42.28万	0.00亿	0.000%
2026-06-23	32.672	32.032	33.572	31.872	-0.690	-2.109%	33.97万	0.00亿	0.000%
2026-06-22	32.762	32.722	33.142	32.052	-0.040	-0.122%	29.70万	0.00亿	0.000%
2026-06-18	33.122	32.762	33.422	32.472	-0.380	-1.147%	29.41万	0.00亿	0.000%
2026-06-17	33.052	33.142	33.772	32.582	-0.030	-0.090%	34.95万	0.00亿	0.000%
2026-06-16	33.722	33.172	34.122	33.072	-0.430	-1.280%	34.29万	0.00亿	0.000%
2026-06-15	33.882	33.602	34.142	32.982	-0.550	-1.610%	42.48万	0.00亿	0.000%
2026-06-12	32.412	34.152	35.582	32.412	1.810	5.596%	71.67万	0.00亿	0.000%
2026-06-11	30.872	32.342	33.032	30.872	1.090	3.488%	42.43万	0.00亿	0.000%
2026-06-10	30.652	31.252	31.742	30.642	-0.020	-0.064%	24.39万	0.00亿	0.000%
2026-06-09	30.842	31.272	31.302	30.082	1.390	4.652%	30.89万	0.00亿	0.000%
2026-06-08	30.442	29.882	31.182	29.862	-2.170	-6.770%	34.23万	0.00亿	0.000%
2026-06-05	32.382	32.052	32.952	31.212	-0.630	-1.928%	32.95万	0.00亿	0.000%
2026-06-04	32.532	32.682	33.072	32.232	-0.270	-0.819%	24.27万	0.00亿	0.000%
2026-06-03	33.072	32.952	33.722	32.722	-0.250	-0.753%	25.05万	0.00亿	0.000%
2026-06-02	33.832	33.202	33.862	32.522	-0.450	-1.337%	29.27万	0.00亿	0.000%
2026-06-01	34.872	33.652	35.012	33.652	-0.960	-2.774%	35.94万	0.00亿	0.000%
2026-05-29	37.572	34.612	37.872	34.352	-2.770	-7.410%	60.03万	0.00亿	0.000%
2026-05-28	36.452	37.382	37.982	36.182	0.570	1.548%	47.50万	0.00亿	0.000%
2026-05-27	38.982	36.812	39.562	36.592	-2.380	-6.073%	66.95万	0.00亿	0.000%
2026-05-26	40.072	39.192	40.352	38.422	-1.050	-2.609%	72.80万	0.00亿	0.000%
2026-05-25	38.892	40.242	40.662	38.732	0.720	1.822%	99.68万	0.00亿	0.000%
2026-05-22	37.872	39.522	40.822	37.872	2.340	6.293%	110.34万	0.00亿	0.000%
2026-05-21	38.772	37.182	39.262	37.102	-0.840	-2.209%	116.12万	0.00亿	0.000%
2026-05-20	34.272	38.022	38.022	34.212	3.470	10.043%	60.53万	0.00亿	0.000%
2026-05-19	34.372	34.552	34.852	33.602	0.150	0.436%	38.07万	0.00亿	0.000%
2026-05-18	34.342	34.402	35.712	34.002	-0.290	-0.836%	48.97万	0.00亿	0.000%
2026-05-15	35.452	34.692	36.752	34.442	-0.760	-2.144%	58.06万	0.00亿	0.000%
2026-05-14	37.082	35.452	37.372	35.212	-1.570	-4.241%	41.35万	0.00亿	0.000%
2026-05-13	37.122	37.022	37.372	36.302	-0.500	-1.333%	38.54万	0.00亿	0.000%
2026-05-12	38.292	37.522	38.292	37.232	-0.800	-2.088%	31.11万	0.00亿	0.000%
2026-05-11	37.752	38.322	38.972	37.752	0.940	2.515%	35.79万	0.00亿	0.000%
2026-05-08	37.512	37.382	37.722	37.122	-0.480	-1.268%	20.17万	0.00亿	0.000%
2026-05-07	37.872	37.862	38.042	37.372	0.310	0.826%	24.30万	0.00亿	0.000%
2026-05-06	36.852	37.552	38.242	36.682	1.060	2.905%	41.17万	0.00亿	0.000%
2026-04-30	35.002	36.492	36.912	34.992	1.550	4.436%	40.23万	0.00亿	0.000%
2026-04-29	35.052	34.942	35.192	34.582	-0.210	-0.597%	21.53万	0.00亿	0.000%
2026-04-28	35.872	35.152	36.072	34.942	-0.590	-1.651%	20.27万	0.00亿	0.000%
2026-04-27	35.602	35.742	36.032	34.622	-1.030	-2.801%	37.24万	0.00亿	0.000%
2026-04-24	36.782	36.772	37.332	36.482	-0.220	-0.595%	17.84万	0.00亿	0.000%
2026-04-23	37.442	36.992	37.732	36.752	-0.480	-1.281%	22.60万	0.00亿	0.000%
2026-04-22	37.482	37.472	37.822	37.112	-0.140	-0.372%	19.01万	0.00亿	0.000%
2026-04-21	37.052	37.612	37.772	36.902	0.520	1.402%	29.25万	0.00亿	0.000%
2026-04-20	36.692	37.092	37.392	36.612	0.180	0.488%	25.50万	0.00亿	0.000%
2026-04-17	36.322	36.912	37.072	36.172	0.570	1.568%	23.07万	0.00亿	0.000%
2026-04-16	36.232	36.342	36.452	36.082	0.110	0.304%	15.37万	0.00亿	0.000%
2026-04-15	37.272	36.232	37.282	36.172	-0.950	-2.555%	23.13万	0.00亿	0.000%
2026-04-14	36.542	37.182	37.632	36.382	0.920	2.537%	30.82万	0.00亿	0.000%
2026-04-13	36.392	36.262	36.752	36.202	0.000	0.000%	18.93万	0.00亿	0.000%
2026-04-10	37.102	36.812	37.152	36.792	0.000	0.000%	29.61万	0.00亿	0.000%
2026-04-09	35.612	37.002	38.042	35.462	0.000	0.000%	53.07万	0.00亿	0.000%
2026-04-08	35.382	36.112	36.132	35.192	0.000	0.000%	30.42万	0.00亿	0.000%
2026-04-07	34.642	34.672	35.522	34.532	0.000	0.000%	16.65万	0.00亿	0.000%
2026-04-03	34.372	34.232	34.672	33.992	0.000	0.000%	13.84万	0.00亿	0.000%
2026-04-02	35.252	34.082	35.252	33.922	0.000	0.000%	20.14万	0.00亿	0.000%
2026-04-01	34.772	35.412	35.532	34.472	0.000	0.000%	26.17万	0.00亿	0.000%