联测科技 sh.688113
45.00
-3.21%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.60 | 46.82 | 44.49 | 45.00 | -3.21% | 0.84 | 2.91% |
| 2026-05-22 | 44.70 | 46.80 | 44.44 | 46.49 | +4.35% | 0.92 | 3.12% |
| 2026-05-21 | 45.41 | 47.47 | 44.26 | 44.55 | -2.86% | 0.98 | 3.29% |
| 2026-05-20 | 45.53 | 46.90 | 45.02 | 45.86 | +0.13% | 0.65 | 2.20% |
| 2026-05-19 | 45.49 | 46.15 | 44.80 | 45.80 | +0.48% | 0.50 | 1.70% |
| 2026-05-18 | 45.07 | 45.81 | 44.63 | 45.58 | +0.64% | 0.53 | 1.83% |
| 2026-05-15 | 43.91 | 46.50 | 43.76 | 45.29 | +2.68% | 0.85 | 2.93% |
| 2026-05-14 | 44.99 | 44.99 | 43.56 | 44.11 | -0.20% | 0.48 | 1.67% |
| 2026-05-13 | 43.36 | 44.65 | 43.36 | 44.20 | +0.36% | 0.44 | 1.55% |
| 2026-05-12 | 45.13 | 45.32 | 43.00 | 44.04 | -2.82% | 0.64 | 2.25% |
| 2026-05-11 | 44.50 | 45.95 | 44.31 | 45.32 | +1.48% | 0.72 | 2.48% |
| 2026-05-08 | 44.67 | 44.79 | 44.00 | 44.66 | -0.82% | 0.61 | 2.14% |
| 2026-05-07 | 44.08 | 46.08 | 43.68 | 45.03 | +2.16% | 0.81 | 2.81% |
| 2026-05-06 | 43.21 | 44.18 | 43.13 | 44.08 | +2.44% | 0.98 | 3.50% |
| 2026-04-30 | 42.78 | 43.30 | 42.25 | 43.03 | +1.06% | 0.64 | 2.31% |
| 2026-04-29 | 41.60 | 43.30 | 41.04 | 42.58 | +1.87% | 0.89 | 3.29% |
| 2026-04-28 | 40.65 | 43.56 | 40.65 | 41.80 | +5.74% | 1.45 | 5.33% |
| 2026-04-27 | 38.78 | 39.69 | 38.09 | 39.53 | +2.73% | 0.33 | 1.33% |
| 2026-04-24 | 38.17 | 38.88 | 37.75 | 38.48 | +0.81% | 0.23 | 0.94% |
| 2026-04-23 | 39.20 | 39.20 | 37.98 | 38.17 | -2.83% | 0.24 | 0.97% |