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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.25 | 37.07 | 35.60 | 36.92 | +5.16% | 0.48 | 2.05% |
| 2026-03-23 | 37.86 | 38.51 | 34.80 | 35.11 | -9.93% | 0.76 | 3.26% |
| 2026-03-20 | 40.02 | 40.28 | 38.81 | 38.98 | -2.21% | 0.33 | 1.32% |
| 2026-03-19 | 41.01 | 41.01 | 39.66 | 39.86 | -3.35% | 0.28 | 1.08% |
| 2026-03-18 | 40.40 | 41.34 | 40.31 | 41.24 | +2.08% | 0.21 | 0.81% |
| 2026-03-17 | 41.65 | 41.74 | 40.04 | 40.40 | -2.30% | 0.24 | 0.93% |
| 2026-03-16 | 40.58 | 41.97 | 40.58 | 41.35 | -0.84% | 0.24 | 0.89% |
| 2026-03-13 | 41.91 | 42.42 | 41.47 | 41.70 | -0.33% | 0.28 | 1.05% |
| 2026-03-12 | 42.33 | 42.68 | 41.68 | 41.84 | -0.66% | 0.27 | 1.00% |
| 2026-03-11 | 43.02 | 43.45 | 42.05 | 42.12 | -1.91% | 0.36 | 1.31% |
| 2026-03-10 | 41.75 | 43.20 | 41.70 | 42.94 | +4.22% | 0.39 | 1.42% |
| 2026-03-09 | 41.25 | 41.74 | 40.00 | 41.20 | -1.08% | 0.51 | 1.94% |
| 2026-03-06 | 40.59 | 42.21 | 40.50 | 41.65 | +1.76% | 0.38 | 1.43% |
| 2026-03-05 | 41.07 | 42.50 | 40.60 | 40.93 | +0.89% | 0.34 | 1.29% |
| 2026-03-04 | 40.71 | 41.28 | 40.08 | 40.57 | -0.71% | 0.47 | 1.78% |
| 2026-03-03 | 43.40 | 43.80 | 40.80 | 40.86 | -5.85% | 0.95 | 3.50% |
| 2026-03-02 | 45.36 | 46.08 | 43.02 | 43.40 | -7.64% | 1.42 | 5.01% |
| 2026-02-27 | 47.00 | 47.18 | 46.21 | 46.99 | -0.53% | 0.45 | 1.51% |
| 2026-02-26 | 46.36 | 47.38 | 45.43 | 47.24 | +1.99% | 0.60 | 1.99% |
| 2026-02-25 | 45.45 | 46.68 | 44.81 | 46.32 | +2.00% | 0.67 | 2.28% |