张江高科

sh600895 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.30

涨跌幅

-4.22%

成交量

13,847,800 股

成交额

371,899,872 元

换手率

0.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.36	26.30	27.48	26.30	-4.22%	13,847,800	371,899,872	0.89
2026-10-13	27.20	27.46	27.90	26.90	-0.79%	11,953,400	327,785,664	0.77
2026-10-12	27.88	27.68	28.43	27.33	-0.79%	13,281,700	370,634,560	0.86
2026-10-09	27.33	27.90	27.98	26.85	+1.86%	16,709,200	458,228,768	1.08
2026-10-08	27.86	27.39	28.06	27.22	-2.21%	12,217,100	337,826,144	0.79
2026-09-30	27.95	28.01	28.10	27.67	+0.86%	12,538,500	350,153,120	0.81
2026-09-29	27.60	27.77	28.05	27.49	+1.57%	11,721,200	325,407,776	0.76
2026-09-28	28.05	27.34	28.22	27.34	-3.12%	13,499,600	373,515,968	0.87
2026-09-24	28.57	28.22	28.80	28.17	-1.88%	11,016,900	312,601,312	0.71
2026-09-23	29.01	28.76	29.35	28.75	-1.68%	16,114,300	467,383,904	1.04
2026-09-22	28.84	29.25	29.46	28.76	+1.81%	24,931,100	725,683,968	1.61
2026-09-21	28.42	28.73	28.79	28.42	+0.60%	15,106,700	432,339,872	0.98
2026-09-18	28.28	28.56	28.66	28.17	+2.04%	16,136,600	459,143,712	1.04
2026-09-17	28.15	27.99	28.41	27.96	-1.06%	11,621,700	326,856,672	0.75
2026-09-16	27.85	28.29	28.40	27.76	+2.35%	15,482,300	435,433,792	1.00
2026-09-15	27.88	27.64	28.18	27.63	-1.25%	9,762,200	272,123,232	0.63
2026-09-14	28.00	27.99	28.20	27.58	-0.25%	11,264,800	313,708,128	0.73
2026-09-11	28.61	28.06	28.69	27.82	-2.91%	19,351,300	544,613,568	1.25
2026-09-10	29.00	28.90	29.26	28.89	-0.89%	11,079,800	321,773,472	0.72
2026-09-09	29.48	29.16	29.57	29.01	-2.11%	19,114,100	559,333,376	1.23
2026-09-08	29.40	29.79	30.49	29.00	+1.33%	30,530,400	907,243,904	1.97
2026-09-07	29.75	29.40	29.81	29.21	-1.41%	15,951,300	468,924,512	1.03
2026-09-04	29.67	29.82	30.27	29.53	+1.26%	22,150,600	662,494,272	1.43
2026-09-03	29.75	29.45	29.78	29.33	-0.51%	13,842,000	409,182,848	0.89
2026-09-02	29.87	29.60	30.01	29.58	-1.79%	13,627,100	405,361,312	0.88
2026-09-01	30.01	30.14	30.38	30.01	-0.40%	15,719,600	474,007,680	1.01
2026-08-31	31.00	30.26	31.07	29.80	-0.62%	25,265,500	763,275,456	1.63
2026-08-28	30.60	30.45	30.98	30.43	-0.75%	18,111,000	555,354,624	1.17
2026-08-27	30.18	30.68	30.75	30.05	+1.59%	18,203,900	556,183,168	1.18
2026-08-26	30.01	30.20	30.48	29.98	-0.13%	16,070,300	485,539,008	1.04

需要全历史数据与程序化访问？查看张江高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600895 获取全部历史日线。