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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.30 | 38.36 | 37.30 | 38.04 | +1.17% | 0.17 | 0.70% |
| 2025-12-17 | 37.01 | 37.68 | 36.61 | 37.60 | +1.08% | 0.20 | 0.83% |
| 2025-12-16 | 37.84 | 37.90 | 37.20 | 37.20 | -1.69% | 0.20 | 0.84% |
| 2025-12-15 | 37.65 | 38.45 | 37.04 | 37.84 | -0.03% | 0.23 | 0.94% |
| 2025-12-12 | 37.60 | 38.25 | 37.41 | 37.85 | +0.45% | 0.20 | 0.81% |
| 2025-12-11 | 37.90 | 38.22 | 37.66 | 37.68 | -0.58% | 0.17 | 0.69% |
| 2025-12-10 | 38.42 | 38.79 | 37.74 | 37.90 | -1.22% | 0.17 | 0.69% |
| 2025-12-09 | 38.85 | 38.99 | 38.37 | 38.37 | -1.34% | 0.18 | 0.72% |
| 2025-12-08 | 38.36 | 38.97 | 38.36 | 38.89 | +1.54% | 0.22 | 0.89% |
| 2025-12-05 | 37.89 | 38.43 | 37.37 | 38.30 | +1.30% | 0.20 | 0.83% |
| 2025-12-04 | 38.06 | 38.35 | 37.60 | 37.81 | -0.92% | 0.20 | 0.81% |
| 2025-12-03 | 38.19 | 38.87 | 37.88 | 38.16 | -0.57% | 0.17 | 0.69% |
| 2025-12-02 | 39.29 | 39.29 | 38.13 | 38.38 | -1.72% | 0.20 | 0.80% |
| 2025-12-01 | 39.08 | 39.62 | 38.99 | 39.05 | -0.26% | 0.23 | 0.90% |
| 2025-11-28 | 38.73 | 39.30 | 38.42 | 39.15 | +1.03% | 0.24 | 0.94% |
| 2025-11-27 | 38.21 | 38.92 | 38.21 | 38.75 | +0.73% | 0.13 | 0.51% |
| 2025-11-26 | 39.11 | 39.21 | 38.33 | 38.47 | -0.75% | 0.17 | 0.66% |
| 2025-11-25 | 38.51 | 39.38 | 38.43 | 38.76 | +1.15% | 0.20 | 0.81% |
| 2025-11-24 | 37.87 | 38.47 | 37.55 | 38.32 | +1.38% | 0.27 | 1.12% |
| 2025-11-21 | 38.95 | 39.49 | 37.61 | 37.80 | -3.08% | 0.29 | 1.18% |