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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.30 | 39.65 | 38.70 | 39.00 | -0.74% | 0.21 | 0.85% |
| 2025-11-19 | 40.60 | 41.21 | 38.92 | 39.29 | -3.51% | 0.31 | 1.21% |
| 2025-11-18 | 40.91 | 40.91 | 40.40 | 40.72 | -0.07% | 0.17 | 0.65% |
| 2025-11-17 | 41.00 | 41.40 | 40.50 | 40.75 | -0.15% | 0.22 | 0.84% |
| 2025-11-14 | 41.41 | 41.50 | 40.61 | 40.81 | -1.50% | 0.22 | 0.83% |
| 2025-11-13 | 41.07 | 41.50 | 40.50 | 41.43 | +1.27% | 0.28 | 1.05% |
| 2025-11-12 | 41.09 | 41.52 | 40.50 | 40.91 | -0.63% | 0.34 | 1.28% |
| 2025-11-11 | 41.04 | 41.63 | 40.83 | 41.17 | -0.41% | 0.20 | 0.75% |
| 2025-11-10 | 41.85 | 41.85 | 40.80 | 41.34 | -0.17% | 0.32 | 1.20% |
| 2025-11-07 | 41.69 | 42.00 | 41.41 | 41.41 | -0.67% | 0.27 | 1.00% |
| 2025-11-06 | 41.28 | 42.08 | 41.10 | 41.69 | +1.46% | 0.33 | 1.22% |
| 2025-11-05 | 41.21 | 41.62 | 40.90 | 41.09 | -0.44% | 0.37 | 1.41% |
| 2025-11-04 | 40.89 | 42.10 | 40.83 | 41.27 | +0.95% | 0.49 | 1.83% |
| 2025-11-03 | 41.10 | 41.80 | 40.71 | 40.88 | -0.49% | 0.39 | 1.46% |
| 2025-10-31 | 40.00 | 41.63 | 39.82 | 41.08 | +2.70% | 0.55 | 2.09% |
| 2025-10-30 | 40.51 | 41.50 | 39.99 | 40.00 | +1.70% | 0.51 | 1.97% |
| 2025-10-29 | 39.85 | 39.96 | 38.82 | 39.33 | -1.30% | 0.35 | 1.40% |
| 2025-10-28 | 40.18 | 40.38 | 39.62 | 39.85 | -0.82% | 0.18 | 0.69% |
| 2025-10-27 | 39.67 | 40.23 | 39.31 | 40.18 | +1.75% | 0.30 | 1.15% |
| 2025-10-24 | 38.57 | 39.50 | 38.57 | 39.49 | +2.39% | 0.26 | 1.01% |