证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

张江高科(600895)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 14.00 14.07 13.50 13.63 237186 3270651 -0.54 -3.81%
2009-11-26 14.70 15.03 14.10 14.17 260425 3813311 -0.53 -3.60%
2009-11-25 14.58 14.77 14.19 14.70 269812 3916519 0.11 0.75%
2009-11-24 15.46 15.55 14.51 14.59 330519 4999156 -0.72 -4.70%
2009-11-23 14.99 15.35 14.95 15.31 293627 4459015 0.32 2.13%
2009-11-20 14.97 15.15 14.76 14.99 229756 3431051 0.01 0.07%
2009-11-19 14.94 15.06 14.77 14.98 237576 3537894 0.06 0.40%
2009-11-18 15.20 15.24 14.86 14.92 242247 3634832 -0.34 -2.23%
2009-11-17 15.15 15.33 15.00 15.26 299524 4539858 0.16 1.06%
2009-11-16 15.01 15.15 14.87 15.10 407247 6109116 0.26 1.75%
2009-11-13 14.82 14.90 14.50 14.84 158547 2334345 0.02 0.14%
2009-11-12 14.99 15.09 14.77 14.82 201996 3014670 -0.13 -0.87%
2009-11-11 14.69 15.08 14.61 14.95 289647 4318249 0.25 1.70%
2009-11-10 14.72 14.82 14.55 14.70 199191 2924361 0.04 0.27%
2009-11-09 14.75 14.89 14.40 14.66 217391 3180931 -0.22 -1.48%
2009-11-06 15.05 15.25 14.78 14.88 307299 4600207 -0.03 -0.20%
2009-11-05 14.88 15.38 14.65 14.91 551082 8266108 0.31 2.12%
2009-11-04 14.60 14.84 14.33 14.60 299115 4365618 0.22 1.53%
2009-11-03 14.48 14.85 14.20 14.38 294042 4265115 0.20 1.41%
2009-11-02 13.20 14.20 13.20 14.18 257326 3556088 0.77 5.74%
2009-10-30 13.75 13.82 13.40 13.41 154569 2105137 -0.16 -1.18%
2009-10-29 13.90 13.99 13.50 13.57 146340 2004433 -0.61 -4.30%
2009-10-28 14.26 14.37 13.90 14.18 123902 1746679 -0.08 -0.56%
2009-10-27 14.21 14.60 14.08 14.26 170162 2450536 -0.12 -0.83%
2009-10-26 14.78 14.80 14.30 14.38 157102 2274792 -0.32 -2.18%
2009-10-23 14.58 14.98 14.52 14.70 237127 3511041 0.25 1.73%
2009-10-22 14.30 14.68 14.14 14.45 172768 2488406 0.11 0.77%
2009-10-21 14.26 14.65 14.17 14.34 203377 2935537 0.11 0.77%
2009-10-20 14.39 14.45 14.06 14.23 184977 2631661 -0.09 -0.63%
2009-10-19 13.83 14.35 13.81 14.32 214656 3043242 0.49 3.54%
2009-10-16 14.00 14.10 13.58 13.83 121275 1678611 -0.14 -1.00%
2009-10-15 14.19 14.34 13.90 13.97 141221 1990270 -0.18 -1.27%
2009-10-14 14.00 14.52 13.88 14.15 228268 3252151 0.15 1.07%
2009-10-13 13.90 14.05 13.81 14.00 120561 1679549 0.08 0.57%
2009-10-12 13.56 14.04 13.34 13.92 131647 1814257 0.37 2.73%
2009-10-09 13.18 13.60 13.12 13.55 84184 1127241 0.54 4.15%
2009-09-30 13.24 13.28 12.98 13.01 73683 965904 -0.07 -0.54%
2009-09-29 12.89 13.22 12.80 13.08 163673 2136083 0.22 1.71%
2009-09-28 13.00 13.32 12.70 12.86 95693 1248953 -0.18 -1.38%
N 2009-09-25 13.08 13.24 12.95 13.04 74379 973290 -0.19 -1.44%
N 2009-09-24 13.10 13.36 12.63 13.23 125058 1626386 0.14 1.07%
N 2009-09-23 13.42 13.60 13.00 13.09 113664 1518664 -0.39 -2.89%
N 2009-09-22 14.10 14.10 13.46 13.48 132564 1823585 -0.63 -4.46%
2009-09-21 13.99 14.36 13.59 14.11 115544 1607765 -0.01 -0.07%
2009-09-18 15.10 15.15 13.95 14.12 233558 3377003 -0.91 -6.05%
2009-09-17 14.77 15.13 14.60 15.03 192586 2867014 0.26 1.76%
2009-09-16 14.81 15.04 14.46 14.77 174670 2577898 -0.12 -0.81%
2009-09-15 14.80 15.13 14.58 14.89 208186 3110619 0.05 0.34%
2009-09-14 14.55 15.15 14.25 14.84 329808 4855067 0.72 5.10%
2009-09-11 13.50 14.47 13.45 14.12 291248 4092084 0.76 5.69%
2009-09-10 13.40 13.90 13.30 13.36 130825 1776290 0.03 0.23%
2009-09-09 13.28 13.47 13.13 13.33 114970 1529411 0.00 0.00%
2009-09-08 13.05 13.37 12.90 13.33 123020 1627807 0.30 2.30%
2009-09-07 13.25 13.45 12.99 13.03 168132 2225415 -0.22 -1.66%
2009-09-04 13.02 13.38 12.87 13.25 168441 2222412 0.23 1.77%
2009-09-03 12.18 13.08 12.12 13.02 216014 2746903 0.87 7.16%
2009-09-02 12.23 12.37 11.90 12.15 91702 1112876 0.00 0.00%
2009-09-01 11.95 12.43 11.88 12.15 104038 1262001 0.12 1.00%
N 2009-08-31 12.90 12.90 12.01 12.03 160024 1972453 -1.17 -8.86%
N 2009-08-28 13.76 13.76 13.10 13.20 124864 1663406 -0.64 -4.62%
2009-08-27 13.50 14.13 13.40 13.84 193385 2683042 0.34 2.52%
2009-08-26 13.06 13.56 13.00 13.50 140788 1890471 0.31 2.35%
N 2009-08-25 13.44 13.44 12.88 13.19 174901 2286926 -0.27 -2.01%
N 2009-08-24 13.60 13.63 13.31 13.46 120257 1618232 0.01 0.07%
2009-08-21 13.32 13.64 13.13 13.45 177669 2384156 0.01 0.07%
2009-08-20 13.04 13.60 13.01 13.44 173026 2301373 0.36 2.75%
2009-08-19 14.46 14.50 13.01 13.08 168858 2300427 -1.38 -9.54%
2009-08-18 14.10 14.51 14.00 14.46 92855 1327449 0.05 0.35%
2009-08-17 15.55 15.70 14.25 14.41 152322 2284606 -1.42 -8.97%
N 2009-08-14 16.03 16.20 15.72 15.83 155816 2493856 -0.18 -1.12%
2009-08-13 15.68 16.25 15.36 16.01 199659 3177224 0.41 2.63%
2009-08-12 16.40 16.46 15.58 15.60 212098 3397233 -0.79 -4.82%
N 2009-08-11 16.09 16.54 15.90 16.39 269484 4388506 0.46 2.89%
2009-08-10 15.79 16.06 15.60 15.93 114501 1817475 0.35 2.25%
2009-08-07 15.99 16.08 15.51 15.58 118870 1879802 -0.41 -2.56%
2009-08-06 15.94 16.39 15.53 15.99 202907 3240767 0.06 0.38%
2009-08-05 16.12 16.24 15.78 15.93 178676 2852141 -0.19 -1.18%
2009-08-04 16.38 16.60 15.80 16.12 333556 5376792 -0.13 -0.80%
2009-08-03 16.58 16.59 16.07 16.25 182932 2966640 -0.23 -1.40%
2009-07-31 16.27 16.59 16.00 16.48 113736 1852365 0.40 2.49%
2009-07-30 16.01 16.45 15.40 16.08 142743 2269604 0.23 1.45%
2009-07-29 17.00 17.30 15.36 15.85 141776 2328369 -1.21 -7.09%
2009-07-28 17.01 17.35 16.70 17.06 137569 2334389 -0.04 -0.23%
2009-07-27 16.99 17.35 16.77 17.10 164640 2816266 0.27 1.60%
2009-07-24 17.38 17.56 16.68 16.83 193064 3287191 -0.54 -3.11%
2009-07-23 17.00 17.50 16.79 17.37 173917 2995689 0.38 2.24%
2009-07-22 17.10 17.19 16.68 16.99 167514 2830587 -0.11 -0.64%
2009-07-21 17.74 18.26 17.00 17.10 220121 3878469 -0.58 -3.28%
2009-07-20 17.69 17.80 17.23 17.68 211135 3700479 0.05 0.28%
N 2009-07-17 16.85 17.72 16.85 17.63 213371 3709179 0.56 3.28%
N 2009-07-16 17.08 17.38 16.65 17.07 201192 3422279 -0.15 -0.87%
N 2009-07-15 16.62 17.45 16.62 17.22 377717 6466776 0.87 5.32%
2009-07-14 16.09 16.45 16.09 16.35 151999 2482756 0.25 1.55%
2009-07-13 16.18 16.40 15.91 16.10 140773 2278111 -0.03 -0.19%
2009-07-10 15.86 16.40 15.65 16.13 151165 2426999 0.27 1.70%
2009-07-09 15.62 15.87 15.42 15.86 113835 1780996 0.19 1.21%
2009-07-08 15.45 15.86 15.37 15.67 131054 2041624 0.20 1.29%
N 2009-07-07 16.11 16.11 15.40 15.47 229122 3593692 -0.67 -4.15%
2009-07-06 16.65 17.40 16.08 16.14 236620 3935288 -0.36 -2.18%
N 2009-07-03 15.82 16.65 15.81 16.50 231995 3793773 0.50 3.12%
2009-07-02 16.30 16.45 15.84 16.00 170903 2745614 -0.25 -1.54%
2009-07-01 15.55 16.50 15.40 16.25 298661 4835379 0.76 4.91%
2009-06-30 15.36 15.67 15.12 15.49 158085 2445381 0.19 1.24%
N 2009-06-29 15.10 15.70 14.94 15.30 185937 2864249 0.14 0.92%
2009-06-26 15.20 15.32 14.85 15.16 225957 3423136 -0.01 -0.07%
2009-06-25 15.38 15.41 15.01 15.17 150037 2274258 -0.17 -1.11%
2009-06-24 14.80 15.40 14.67 15.34 242301 3661570 0.49 3.30%
2009-06-23 14.95 15.08 14.72 14.85 142959 2129056 -0.24 -1.59%
2009-06-22 15.02 15.25 15.00 15.09 189970 2874382 0.18 1.21%
2009-06-19 14.80 15.26 14.78 14.91 221441 3335343 0.20 1.36%
2009-06-18 14.39 14.92 14.30 14.71 243820 3578825 0.26 1.80%
N 2009-06-17 14.08 14.54 13.79 14.45 140516 1992388 0.37 2.63%
2009-06-16 14.15 14.28 13.95 14.08 77153 1086803 -0.07 -0.49%
2009-06-15 13.88 14.30 13.81 14.15 71225 1007359 0.24 1.73%
2009-06-12 14.42 14.48 13.77 13.91 168397 2364733 -0.53 -3.67%
2009-06-11 14.54 14.70 14.37 14.44 110704 1605657 -0.18 -1.23%
N 2009-06-10 14.35 14.65 14.25 14.62 132265 1914862 0.42 2.96%
2009-06-09 14.24 14.35 13.97 14.20 115620 1630730 -0.01 -0.07%
2009-06-08 14.31 14.61 14.14 14.21 134083 1925331 -0.09 -0.63%
2009-06-05 14.70 14.84 14.25 14.30 149424 2157393 -0.35 -2.39%
2009-06-04 15.07 15.17 14.53 14.65 157344 2321317 -0.35 -2.33%
2009-06-03 14.56 15.35 14.50 15.00 235446 3551959 0.45 3.09%
2009-06-02 14.93 14.95 14.50 14.55 160395 2348733 -0.27 -1.82%
2009-06-01 14.43 14.94 14.41 14.82 145070 2139069 0.64 4.51%