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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.42 | 36.25 | 35.15 | 36.20 | +2.50% | 0.35 | 1.51% |
| 2025-06-24 | 33.88 | 35.57 | 33.85 | 35.31 | +4.22% | 0.39 | 1.71% |
| 2025-06-23 | 32.90 | 34.17 | 32.90 | 33.88 | +2.49% | 0.19 | 0.89% |
| 2025-06-20 | 33.58 | 34.09 | 33.06 | 33.06 | -0.69% | 0.22 | 1.03% |
| 2025-06-19 | 34.11 | 34.58 | 33.28 | 33.28 | -2.42% | 0.20 | 0.91% |
| 2025-06-18 | 33.37 | 34.11 | 33.37 | 34.11 | +1.21% | 0.14 | 0.64% |
| 2025-06-17 | 33.57 | 33.73 | 33.27 | 33.70 | +0.95% | 0.15 | 0.71% |
| 2025-06-16 | 33.48 | 33.90 | 32.96 | 33.38 | +0.60% | 0.17 | 0.77% |
| 2025-06-13 | 33.70 | 33.79 | 32.73 | 33.18 | -1.21% | 0.14 | 0.65% |
| 2025-06-12 | 33.82 | 33.92 | 33.27 | 33.59 | -0.32% | 0.13 | 0.61% |
| 2025-06-11 | 33.78 | 34.20 | 33.53 | 33.70 | -0.96% | 0.15 | 0.68% |
| 2025-06-10 | 34.20 | 34.37 | 33.55 | 34.03 | +0.09% | 0.21 | 0.97% |
| 2025-06-09 | 34.04 | 34.55 | 33.72 | 34.00 | +0.29% | 0.19 | 0.88% |
| 2025-06-06 | 33.67 | 34.08 | 33.35 | 33.90 | +0.68% | 0.17 | 0.77% |
| 2025-06-05 | 33.27 | 33.74 | 32.97 | 33.67 | +0.39% | 0.15 | 0.69% |
| 2025-06-04 | 33.02 | 33.94 | 33.02 | 33.54 | -0.12% | 0.14 | 0.63% |
| 2025-06-03 | 32.95 | 34.09 | 32.94 | 33.58 | +0.38% | 0.16 | 0.75% |
| 2025-05-30 | 34.19 | 34.19 | 33.11 | 33.45 | -1.80% | 0.23 | 1.06% |
| 2025-05-29 | 33.72 | 34.33 | 33.50 | 34.07 | +1.03% | 0.14 | 0.65% |
| 2025-05-28 | 34.04 | 34.17 | 33.53 | 33.72 | -0.70% | 0.15 | 0.67% |