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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.83 | 41.73 | 39.95 | 41.73 | +1.69% | 0.38 | 1.43% |
| 2025-08-19 | 41.29 | 41.48 | 40.37 | 41.03 | -0.91% | 0.41 | 1.56% |
| 2025-08-18 | 40.64 | 41.71 | 40.34 | 41.41 | +2.91% | 0.60 | 2.25% |
| 2025-08-15 | 39.67 | 40.74 | 39.55 | 40.24 | +1.91% | 0.57 | 2.19% |
| 2025-08-14 | 40.99 | 41.15 | 39.48 | 39.48 | -3.68% | 0.58 | 2.23% |
| 2025-08-13 | 41.43 | 42.91 | 40.98 | 40.99 | -0.82% | 0.56 | 2.06% |
| 2025-08-12 | 41.22 | 41.47 | 40.45 | 41.33 | +0.29% | 0.40 | 1.50% |
| 2025-08-11 | 40.73 | 41.45 | 40.35 | 41.21 | +2.17% | 0.39 | 1.48% |
| 2025-08-08 | 40.33 | 40.74 | 39.34 | 40.34 | +0.17% | 0.46 | 1.76% |
| 2025-08-07 | 40.58 | 41.45 | 40.04 | 40.27 | -0.42% | 0.55 | 2.11% |
| 2025-08-06 | 39.74 | 40.59 | 38.87 | 40.44 | +2.00% | 0.58 | 2.25% |
| 2025-08-05 | 38.94 | 40.02 | 38.85 | 39.64 | +1.81% | 0.54 | 2.12% |
| 2025-08-04 | 37.71 | 38.94 | 37.65 | 38.94 | +2.91% | 0.51 | 2.04% |
| 2025-08-01 | 37.34 | 37.97 | 37.22 | 37.83 | +1.82% | 0.35 | 1.43% |
| 2025-07-31 | 37.24 | 38.05 | 36.98 | 37.16 | -0.21% | 0.49 | 2.00% |
| 2025-07-30 | 38.91 | 38.95 | 36.76 | 37.24 | -4.70% | 0.70 | 2.88% |
| 2025-07-29 | 38.82 | 39.41 | 38.38 | 39.08 | +0.28% | 0.63 | 2.52% |
| 2025-07-28 | 37.35 | 39.22 | 36.93 | 38.97 | +6.29% | 0.99 | 3.98% |
| 2025-07-25 | 36.54 | 37.06 | 35.80 | 36.66 | +1.07% | 0.38 | 1.59% |
| 2025-07-24 | 35.75 | 36.83 | 35.69 | 36.27 | +1.19% | 0.33 | 1.42% |