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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.50 | 36.50 | 35.76 | 35.85 | -1.77% | 0.34 | 1.44% |
| 2025-07-22 | 35.43 | 37.13 | 35.36 | 36.49 | +3.17% | 0.63 | 2.66% |
| 2025-07-21 | 35.20 | 35.47 | 34.87 | 35.37 | +0.48% | 0.32 | 1.39% |
| 2025-07-18 | 35.18 | 35.29 | 34.77 | 35.20 | +0.06% | 0.22 | 0.98% |
| 2025-07-17 | 35.05 | 35.19 | 34.67 | 35.18 | +1.37% | 0.18 | 0.78% |
| 2025-07-16 | 34.55 | 34.93 | 34.12 | 34.70 | +0.81% | 0.22 | 0.96% |
| 2025-07-15 | 35.27 | 35.27 | 33.98 | 34.43 | -2.15% | 0.29 | 1.31% |
| 2025-07-14 | 35.23 | 35.39 | 34.68 | 35.18 | -0.03% | 0.28 | 1.23% |
| 2025-07-11 | 34.75 | 35.23 | 34.49 | 35.19 | +1.26% | 0.24 | 1.05% |
| 2025-07-10 | 35.12 | 35.12 | 34.28 | 34.75 | -0.54% | 0.21 | 0.92% |
| 2025-07-09 | 35.55 | 35.55 | 34.90 | 34.94 | -1.21% | 0.18 | 0.77% |
| 2025-07-08 | 34.87 | 35.56 | 34.66 | 35.37 | +1.69% | 0.18 | 0.80% |
| 2025-07-07 | 35.19 | 35.27 | 34.48 | 34.78 | -0.65% | 0.25 | 1.12% |
| 2025-07-04 | 35.67 | 35.84 | 34.80 | 35.01 | -2.19% | 0.22 | 0.97% |
| 2025-07-03 | 35.93 | 36.10 | 35.44 | 35.80 | +0.14% | 0.22 | 0.94% |
| 2025-07-02 | 35.83 | 36.36 | 35.56 | 35.75 | -1.80% | 0.29 | 1.24% |
| 2025-07-01 | 35.99 | 36.52 | 35.44 | 36.40 | +1.24% | 0.38 | 1.64% |
| 2025-06-30 | 36.03 | 36.12 | 35.49 | 35.96 | +0.25% | 0.33 | 1.42% |
| 2025-06-27 | 35.87 | 36.64 | 35.47 | 35.87 | +1.26% | 0.27 | 1.18% |
| 2025-06-26 | 36.31 | 36.31 | 35.28 | 35.42 | -2.14% | 0.27 | 1.16% |