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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.22 | 39.33 | 38.12 | 39.28 | +2.29% | 0.36 | 1.44% |
| 2026-04-21 | 38.60 | 39.46 | 38.16 | 38.40 | -0.88% | 0.43 | 1.73% |
| 2026-04-20 | 38.75 | 38.83 | 38.33 | 38.74 | +0.47% | 0.32 | 1.29% |
| 2026-04-17 | 39.05 | 39.05 | 38.32 | 38.56 | -1.25% | 0.25 | 1.01% |
| 2026-04-16 | 38.00 | 39.28 | 37.66 | 39.05 | +2.90% | 0.32 | 1.30% |
| 2026-04-15 | 38.36 | 38.62 | 37.63 | 37.95 | -0.58% | 0.32 | 1.31% |
| 2026-04-14 | 38.95 | 38.95 | 37.94 | 38.17 | -0.21% | 0.28 | 1.14% |
| 2026-04-13 | 38.81 | 38.96 | 38.00 | 38.25 | -1.44% | 0.27 | 1.09% |
| 2026-04-10 | 38.92 | 39.50 | 38.60 | 38.81 | -0.03% | 0.23 | 0.93% |
| 2026-04-09 | 39.20 | 39.32 | 38.68 | 38.82 | -1.05% | 0.21 | 0.84% |
| 2026-04-08 | 37.88 | 39.34 | 37.88 | 39.23 | +5.49% | 0.29 | 1.17% |
| 2026-04-07 | 36.44 | 37.66 | 36.44 | 37.19 | +1.25% | 0.25 | 1.03% |
| 2026-04-03 | 36.98 | 37.60 | 36.27 | 36.73 | -1.66% | 0.20 | 0.83% |
| 2026-04-02 | 38.04 | 38.32 | 36.91 | 37.35 | -2.10% | 0.32 | 1.33% |
| 2026-04-01 | 38.58 | 38.65 | 37.70 | 38.15 | +1.60% | 0.27 | 1.12% |
| 2026-03-31 | 38.55 | 38.86 | 37.51 | 37.55 | -1.98% | 0.23 | 0.93% |
| 2026-03-30 | 36.81 | 38.50 | 36.81 | 38.31 | +0.90% | 0.30 | 1.21% |
| 2026-03-27 | 36.50 | 38.10 | 36.05 | 37.97 | +3.01% | 0.25 | 1.05% |
| 2026-03-26 | 37.45 | 37.99 | 36.54 | 36.86 | -1.58% | 0.24 | 1.00% |
| 2026-03-25 | 37.28 | 37.98 | 37.20 | 37.45 | +1.44% | 0.27 | 1.09% |