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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.39 | 49.48 | 42.23 | 46.88 | +9.76% | 2.53 | 8.49% |
| 2026-01-16 | 42.45 | 43.22 | 41.86 | 42.71 | +1.02% | 0.60 | 2.19% |
| 2026-01-15 | 41.69 | 42.29 | 41.42 | 42.28 | +0.43% | 0.36 | 1.33% |
| 2026-01-14 | 40.80 | 42.24 | 40.66 | 42.10 | +2.93% | 0.66 | 2.49% |
| 2026-01-13 | 41.33 | 41.33 | 40.60 | 40.90 | -0.58% | 0.46 | 1.76% |
| 2026-01-12 | 40.58 | 41.24 | 40.24 | 41.14 | +1.66% | 0.55 | 2.09% |
| 2026-01-09 | 40.57 | 40.68 | 39.97 | 40.47 | -0.15% | 0.38 | 1.47% |
| 2026-01-08 | 40.01 | 40.58 | 39.82 | 40.53 | +0.87% | 0.31 | 1.21% |
| 2026-01-07 | 39.81 | 40.41 | 39.63 | 40.18 | +0.65% | 0.33 | 1.27% |
| 2026-01-06 | 40.20 | 40.39 | 39.63 | 39.92 | -0.20% | 0.30 | 1.17% |
| 2026-01-05 | 39.53 | 40.45 | 39.33 | 40.00 | +1.19% | 0.47 | 1.82% |
| 2025-12-31 | 38.95 | 39.74 | 38.73 | 39.53 | +1.10% | 0.29 | 1.15% |
| 2025-12-30 | 39.39 | 39.50 | 38.87 | 39.10 | -0.56% | 0.23 | 0.90% |
| 2025-12-29 | 39.50 | 39.57 | 38.46 | 39.32 | +0.36% | 0.22 | 0.89% |
| 2025-12-26 | 39.53 | 39.61 | 39.00 | 39.18 | -0.89% | 0.23 | 0.92% |
| 2025-12-25 | 39.27 | 39.99 | 38.57 | 39.53 | +1.54% | 0.30 | 1.21% |
| 2025-12-24 | 38.59 | 38.95 | 38.11 | 38.93 | +0.99% | 0.17 | 0.70% |
| 2025-12-23 | 38.55 | 38.88 | 38.14 | 38.55 | -0.41% | 0.24 | 0.98% |
| 2025-12-22 | 39.00 | 39.08 | 38.61 | 38.71 | +0.52% | 0.25 | 0.99% |
| 2025-12-19 | 38.30 | 38.70 | 38.15 | 38.51 | +1.24% | 0.20 | 0.80% |