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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.59 | 45.66 | 44.59 | 45.41 | +1.98% | 0.43 | 1.48% |
| 2026-02-13 | 44.70 | 45.28 | 44.35 | 44.53 | +0.07% | 0.40 | 1.37% |
| 2026-02-12 | 45.33 | 45.33 | 44.16 | 44.50 | -0.38% | 0.37 | 1.29% |
| 2026-02-11 | 44.53 | 45.58 | 44.31 | 44.67 | -0.09% | 0.43 | 1.47% |
| 2026-02-10 | 44.82 | 45.49 | 44.11 | 44.71 | -0.27% | 0.42 | 1.45% |
| 2026-02-09 | 44.80 | 44.99 | 44.03 | 44.83 | +1.40% | 0.56 | 1.95% |
| 2026-02-06 | 44.03 | 44.97 | 43.69 | 44.21 | -0.56% | 0.46 | 1.61% |
| 2026-02-05 | 44.40 | 44.92 | 43.80 | 44.46 | +0.45% | 0.39 | 1.37% |
| 2026-02-04 | 43.88 | 44.97 | 43.80 | 44.26 | +0.87% | 0.58 | 2.04% |
| 2026-02-03 | 43.86 | 44.23 | 43.11 | 43.88 | +1.79% | 0.59 | 2.11% |
| 2026-02-02 | 45.24 | 45.24 | 43.05 | 43.11 | -3.99% | 0.53 | 1.85% |
| 2026-01-30 | 44.38 | 45.30 | 43.41 | 44.90 | +0.22% | 0.69 | 2.42% |
| 2026-01-29 | 44.67 | 46.60 | 43.64 | 44.80 | -0.27% | 1.32 | 4.50% |
| 2026-01-28 | 45.15 | 45.74 | 44.30 | 44.92 | -0.60% | 0.54 | 1.87% |
| 2026-01-27 | 45.30 | 45.57 | 43.26 | 45.19 | -0.37% | 0.83 | 2.89% |
| 2026-01-26 | 46.00 | 46.75 | 44.73 | 45.36 | -1.43% | 1.21 | 4.16% |
| 2026-01-23 | 46.60 | 46.60 | 45.04 | 46.02 | -0.65% | 1.05 | 3.56% |
| 2026-01-22 | 47.36 | 47.50 | 45.77 | 46.32 | -1.61% | 0.80 | 2.70% |
| 2026-01-21 | 46.48 | 47.89 | 46.40 | 47.08 | +1.47% | 1.51 | 4.99% |
| 2026-01-20 | 46.01 | 49.80 | 45.80 | 46.40 | -1.02% | 2.31 | 7.55% |