张江高科

600895
🏛️ 中国 →
52.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 51.78 54.41 51.28 54.41 32,613.4K
09:35 54.41 54.81 53.60 53.60 21,506.5K
09:40 53.60 54.27 53.57 53.57 10,177.4K
09:45 53.51 53.51 52.32 52.79 10,617.6K
09:50 52.79 53.11 52.51 53.11 5,270.8K
09:55 53.13 53.49 52.79 53.17 4,554.8K
10:00 53.19 53.20 52.51 52.64 3,387.9K
10:05 52.66 53.25 52.65 53.02 2,884.2K
10:10 53.00 53.00 52.68 52.80 1,774.5K
10:15 52.82 53.21 52.81 52.81 2,141.2K
10:20 52.84 53.00 52.60 52.89 2,495.4K
10:25 52.93 53.31 52.81 53.31 2,322.6K
10:30 53.31 53.33 52.81 52.82 2,172.9K
10:35 52.85 53.04 52.82 53.04 1,064.6K
10:40 53.02 53.12 52.81 53.03 1,450.0K
10:45 53.03 53.08 52.88 53.04 1,178.5K
10:50 53.00 53.25 52.53 52.59 3,375.4K
10:55 52.59 52.90 52.15 52.78 3,661.4K
11:00 52.80 53.05 52.75 52.76 1,273.9K
11:05 52.76 52.77 52.47 52.47 1,343.3K
11:10 52.47 52.60 52.22 52.27 1,885.1K
11:15 52.26 52.38 51.99 52.19 2,889.2K
11:20 52.20 52.29 51.73 51.85 3,349.1K
11:25 51.85 52.13 51.67 51.88 2,153.7K
13:00 51.89 52.12 51.73 52.05 2,080.2K
13:05 52.01 52.05 51.94 51.98 1,382.2K
13:10 51.97 52.82 51.94 52.44 2,330.9K
13:15 52.44 52.95 52.39 52.39 2,349.3K
13:20 52.36 52.39 52.15 52.24 1,456.3K
13:25 52.22 52.43 51.97 52.41 1,378.0K
13:30 52.41 52.45 51.85 51.85 1,722.6K
13:35 51.84 52.05 51.71 51.87 1,528.2K
13:40 51.87 51.89 51.59 51.60 3,098.2K
13:45 51.62 51.83 51.28 51.80 3,592.7K
13:50 51.80 51.81 51.40 51.40 1,497.6K
13:55 51.43 51.50 50.98 51.20 6,651.5K
14:00 51.22 52.92 51.22 52.92 3,873.5K
14:05 52.92 52.93 52.45 52.52 3,676.6K
14:10 52.51 52.52 52.04 52.18 1,412.1K
14:15 52.19 52.50 52.11 52.30 1,363.9K
14:20 52.30 52.53 52.26 52.26 1,502.9K
14:25 52.26 52.30 51.87 52.19 1,605.4K
14:30 52.19 52.30 51.88 51.88 1,348.9K
14:35 51.89 52.40 51.89 52.22 1,779.2K
14:40 52.22 52.30 52.15 52.19 2,330.5K
14:45 52.19 52.20 51.43 51.56 2,300.0K
14:50 51.55 51.96 51.51 51.51 3,381.4K
14:55 51.51 52.18 51.51 51.70 2,629.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.03 54.84 50.97 52.10 184.8M
2025-09-25 52.01 55.00 50.20 52.15 228.0M
2025-09-24 47.00 50.78 46.18 50.78 143.5M
2025-09-23 41.00 46.16 40.89 46.16 182.1M
2025-09-22 39.29 42.55 38.52 41.96 174.8M
2025-09-19 38.00 39.98 37.38 38.68 108.5M
2025-09-18 37.57 40.42 36.90 38.28 123.7M
2025-09-17 36.50 38.30 36.50 37.57 84.4M
2025-09-16 36.15 36.46 35.88 36.15 45.0M
2025-09-15 36.31 36.55 35.62 35.96 49.0M
2025-09-12 34.76 37.10 34.50 36.32 83.6M
2025-09-11 32.89 34.81 32.83 34.72 67.2M
2025-09-10 32.97 33.52 32.80 32.89 33.6M
2025-09-09 33.80 33.94 32.77 32.97 57.6M
2025-09-08 34.68 34.90 33.80 34.29 58.9M
2025-09-05 34.00 35.08 33.42 34.98 65.3M
2025-09-04 37.45 37.53 33.84 33.84 111.1M
2025-09-03 38.40 39.21 36.50 37.60 89.5M
2025-09-02 38.08 39.88 37.86 38.09 101.7M
2025-09-01 38.17 39.20 37.50 38.56 109.3M
2025-08-29 40.54 41.40 37.68 37.99 182.9M
2025-08-28 35.11 38.67 35.11 38.67 63.3M
2025-08-27 35.60 37.43 35.00 35.15 98.3M
2025-08-26 35.50 36.74 34.95 35.81 101.5M
2025-08-25 35.44 36.01 34.91 35.83 104.8M
2025-08-22 33.40 34.98 33.37 34.96 87.9M
2025-08-21 34.54 34.89 33.41 33.66 62.6M
2025-08-20 34.35 35.00 33.57 34.53 84.9M
2025-08-19 34.43 35.45 33.96 34.71 103.6M
2025-08-18 34.80 35.19 34.34 34.51 87.9M
2025-08-15 33.31 34.97 33.31 34.50 84.1M
2025-08-14 35.00 35.69 33.51 33.54 114.5M
2025-08-13 35.81 36.26 34.87 35.24 104.1M
2025-08-12 34.70 36.98 34.52 35.85 118.9M
2025-08-11 34.50 35.50 34.20 35.22 109.4M
2025-08-08 36.26 38.25 34.52 34.60 148.1M
2025-08-07 34.70 37.38 34.50 36.79 138.7M
2025-08-06 33.69 35.98 33.50 35.16 140.5M
2025-08-05 32.00 35.37 32.00 34.17 162.9M
2025-08-04 32.00 32.31 31.47 32.15 77.0M
2025-08-01 32.05 33.48 30.88 32.67 134.1M
2025-07-31 33.01 33.70 31.88 32.20 135.2M
2025-07-30 31.50 34.89 31.35 33.99 157.3M
2025-07-29 30.72 33.36 30.71 31.75 138.3M
2025-07-28 30.59 32.07 30.11 31.28 144.5M
2025-07-25 27.96 30.58 27.58 30.58 132.5M
2025-07-24 27.55 28.33 27.47 27.80 68.9M
2025-07-23 27.00 28.41 26.74 27.75 96.6M
2025-07-22 26.73 27.34 26.61 27.00 50.0M
2025-07-21 26.51 26.85 26.40 26.75 48.0M
2025-07-18 25.93 27.27 25.65 27.21 68.9M
2025-07-17 25.67 25.95 25.49 25.87 17.5M
2025-07-16 25.50 26.23 25.35 25.70 25.1M
2025-07-15 25.55 25.69 25.25 25.44 14.5M
2025-07-14 25.89 25.89 25.53 25.60 12.3M
2025-07-11 25.60 25.98 25.45 25.85 22.4M
2025-07-10 25.31 25.70 25.28 25.57 13.8M
2025-07-09 25.67 25.70 25.29 25.35 16.3M
2025-07-08 25.54 25.76 25.44 25.70 16.4M
2025-07-07 25.44 25.73 25.41 25.59 11.7M
2025-07-04 25.75 25.78 25.33 25.60 16.8M
2025-07-03 25.75 25.87 25.45 25.62 18.6M
2025-07-02 26.31 26.40 25.68 25.82 32.6M
2025-07-01 25.89 27.00 25.67 26.54 64.0M
2025-06-30 25.54 26.17 25.53 25.70 41.5M
2025-06-27 25.01 25.19 24.90 25.02 11.1M
2025-06-26 25.01 25.23 24.88 24.95 15.3M
2025-06-25 24.69 25.10 24.61 25.07 18.7M
2025-06-24 24.45 24.75 24.40 24.70 13.2M
2025-06-23 24.00 24.53 23.88 24.40 13.8M
2025-06-20 24.05 24.54 24.05 24.14 11.9M
2025-06-19 24.41 24.72 24.06 24.08 14.0M
2025-06-18 24.53 24.88 24.25 24.57 13.4M
2025-06-17 24.57 24.60 24.33 24.48 7.5M
2025-06-16 24.27 24.61 24.19 24.57 9.6M
2025-06-13 24.37 24.49 24.13 24.33 13.3M
2025-06-12 24.68 24.81 24.43 24.50 11.9M
2025-06-11 24.73 24.95 24.68 24.72 8.2M
2025-06-10 25.24 25.24 24.59 24.70 13.6M
2025-06-09 25.10 25.32 25.03 25.19 8.8M
2025-06-06 25.19 25.30 25.06 25.09 8.2M
2025-06-05 25.00 25.27 24.81 25.20 12.4M
2025-06-04 25.02 25.09 24.94 24.98 8.4M
2025-06-03 24.69 25.05 24.61 25.00 7.9M
2025-05-30 25.13 25.16 24.83 24.96 9.8M
2025-05-29 24.78 25.39 24.77 25.27 15.1M
2025-05-28 25.43 25.50 24.80 24.82 17.0M
2025-05-27 25.40 25.79 25.30 25.43 13.5M
2025-05-26 25.35 25.67 25.27 25.52 19.8M
2025-05-23 25.15 25.84 25.10 25.25 22.2M
2025-05-22 25.44 25.67 25.08 25.14 11.9M
2025-05-21 25.51 25.75 25.21 25.45 13.5M
2025-05-20 25.56 25.66 25.33 25.57 10.4M
2025-05-19 25.49 25.73 25.41 25.62 12.8M
2025-05-16 25.20 25.49 25.15 25.44 10.7M
2025-05-15 25.77 25.84 25.20 25.26 15.9M
2025-05-14 25.58 25.87 25.48 25.73 16.6M
2025-05-13 26.10 26.12 25.50 25.54 21.0M
2025-05-12 25.87 26.12 25.85 25.94 18.3M
2025-05-09 26.45 26.45 25.81 25.87 22.8M
2025-05-08 26.48 26.64 26.41 26.53 21.5M
2025-05-07 27.17 27.27 26.38 26.66 38.1M
2025-05-06 26.13 26.98 26.02 26.69 39.2M
2025-04-30 26.19 26.38 25.84 26.17 32.0M
2025-04-29 25.82 26.11 25.72 25.99 22.8M
2025-04-28 26.10 26.60 25.47 26.15 43.8M
2025-04-25 25.40 27.04 25.38 26.08 49.4M
2025-04-24 25.56 25.88 25.32 25.45 20.1M
2025-04-23 25.97 26.00 25.55 25.70 29.6M
2025-04-22 25.55 26.50 25.54 26.12 43.8M
2025-04-21 25.50 25.76 25.29 25.66 22.9M
2025-04-18 25.38 25.49 24.96 25.41 22.8M
2025-04-17 25.00 25.68 24.85 25.38 33.1M
2025-04-16 25.08 25.30 24.85 25.07 18.5M
2025-04-15 25.50 25.50 25.02 25.08 21.8M
2025-04-14 25.50 25.80 25.13 25.55 39.1M
2025-04-11 25.33 25.85 24.96 25.44 52.7M
2025-04-10 24.74 25.57 24.51 25.48 77.6M
2025-04-09 22.80 24.75 22.58 24.75 72.8M
2025-04-08 22.22 22.60 21.86 22.50 27.3M
2025-04-07 23.10 23.58 22.28 22.28 26.0M
2025-04-03 24.85 25.19 24.57 24.75 12.7M
2025-04-02 25.22 25.58 25.03 25.07 13.9M
2025-04-01 24.89 25.93 24.89 25.32 23.1M
2025-03-31 24.96 25.28 24.65 24.86 14.8M
2025-03-28 25.70 25.90 25.06 25.06 21.4M
2025-03-27 24.90 25.95 24.65 25.70 34.4M
2025-03-26 24.96 25.14 24.88 24.94 9.9M
2025-03-25 24.90 25.22 24.70 24.96 14.0M
2025-03-24 25.22 25.24 24.48 24.91 19.5M
2025-03-21 25.73 25.87 25.20 25.27 18.3M
2025-03-20 25.88 26.04 25.75 25.80 13.3M
2025-03-19 26.13 26.14 25.88 25.90 14.9M
2025-03-18 26.20 26.39 26.07 26.19 15.2M
2025-03-17 26.36 26.48 26.17 26.17 19.6M
2025-03-14 26.16 26.40 26.00 26.36 22.6M
2025-03-13 26.42 26.55 25.75 25.94 29.5M
2025-03-12 27.17 27.25 26.43 26.65 37.0M
2025-03-11 27.01 27.18 26.70 27.13 40.1M
2025-03-10 27.40 28.64 26.91 27.65 63.4M
2025-03-07 27.40 27.40 26.67 26.79 32.1M
2025-03-06 27.50 27.75 27.38 27.52 42.9M
2025-03-05 27.60 27.89 27.11 27.30 41.7M
2025-03-04 26.41 27.93 26.41 27.80 66.6M
2025-03-03 26.11 27.65 25.71 26.98 50.3M
2025-02-28 26.70 26.98 25.83 25.87 29.3M
2025-02-27 27.55 27.69 26.52 26.88 38.6M
2025-02-26 28.30 28.33 27.31 27.61 47.8M
2025-02-25 26.68 28.88 26.66 27.85 82.0M
2025-02-24 27.07 28.06 26.89 27.20 59.2M
2025-02-21 26.32 26.95 25.89 26.76 45.8M
2025-02-20 26.18 26.56 25.83 26.29 27.6M
2025-02-19 25.57 26.29 25.52 26.23 26.4M
2025-02-18 26.26 26.45 25.50 25.58 26.4M
2025-02-17 26.40 26.66 26.12 26.25 24.7M
2025-02-14 26.48 26.68 26.09 26.40 23.5M
2025-02-13 26.99 27.05 26.42 26.60 30.6M
2025-02-12 26.20 27.23 26.19 26.99 42.9M
2025-02-11 26.71 26.75 26.20 26.29 25.4M
2025-02-10 26.26 27.13 26.26 26.70 46.2M
2025-02-07 25.82 26.66 25.70 26.14 48.3M
2025-02-06 24.60 25.88 24.44 25.66 38.5M
2025-02-05 24.56 25.05 24.53 24.67 23.5M
2025-01-27 25.10 25.14 24.10 24.10 19.3M
2025-01-24 24.76 25.08 24.63 24.95 17.4M
2025-01-23 25.13 25.71 24.70 24.71 28.5M
2025-01-22 25.10 25.26 24.77 24.88 17.6M
2025-01-21 25.52 25.66 25.11 25.32 19.7M
2025-01-20 25.66 25.83 25.26 25.34 20.7M
2025-01-17 25.16 25.87 25.11 25.46 23.8M
2025-01-16 25.80 26.08 25.21 25.41 24.6M
2025-01-15 25.86 25.95 25.41 25.50 25.9M
2025-01-14 25.39 26.12 24.94 25.99 43.8M
2025-01-13 24.43 25.60 24.23 25.21 36.0M
2025-01-10 24.82 25.54 24.62 24.62 26.1M
2025-01-09 24.66 25.18 24.57 24.84 19.5M
2025-01-08 24.77 25.05 24.07 24.80 20.6M
2025-01-07 24.52 25.02 24.43 24.92 21.1M
2025-01-06 24.59 24.69 24.12 24.41 20.4M
2025-01-03 25.50 25.68 24.38 24.41 28.6M
2025-01-02 26.80 26.81 25.20 25.50 35.7M