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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.17 | 41.12 | 39.84 | 40.65 | +1.19% | 0.38 | 1.46% |
| 2025-09-16 | 40.01 | 40.22 | 39.50 | 40.17 | +0.40% | 0.36 | 1.38% |
| 2025-09-15 | 39.84 | 40.38 | 39.27 | 40.01 | +1.21% | 0.39 | 1.52% |
| 2025-09-12 | 39.51 | 40.11 | 39.06 | 39.53 | +0.08% | 0.41 | 1.62% |
| 2025-09-11 | 38.78 | 39.60 | 38.33 | 39.50 | +2.21% | 0.42 | 1.64% |
| 2025-09-10 | 39.15 | 39.47 | 38.35 | 38.65 | -0.64% | 0.28 | 1.11% |
| 2025-09-09 | 40.04 | 40.24 | 38.61 | 38.90 | -3.31% | 0.44 | 1.75% |
| 2025-09-08 | 39.28 | 40.23 | 38.95 | 40.23 | +2.30% | 0.43 | 1.68% |
| 2025-09-05 | 38.28 | 39.37 | 37.61 | 39.32 | +3.23% | 0.41 | 1.65% |
| 2025-09-04 | 38.50 | 38.95 | 37.51 | 38.09 | -1.06% | 0.51 | 2.05% |
| 2025-09-03 | 39.29 | 40.02 | 38.16 | 38.50 | -1.15% | 0.49 | 1.92% |
| 2025-09-02 | 40.24 | 40.93 | 38.50 | 38.95 | -4.76% | 0.74 | 2.89% |
| 2025-09-01 | 40.05 | 41.43 | 39.94 | 40.89 | +1.60% | 0.86 | 3.26% |
| 2025-08-29 | 42.72 | 42.72 | 39.75 | 40.25 | -8.56% | 1.61 | 6.06% |
| 2025-08-28 | 42.70 | 44.07 | 41.94 | 44.01 | +3.07% | 0.80 | 2.87% |
| 2025-08-27 | 43.54 | 43.96 | 42.64 | 42.70 | -1.69% | 0.86 | 3.06% |
| 2025-08-26 | 42.62 | 43.97 | 42.22 | 43.44 | +1.67% | 0.58 | 2.08% |
| 2025-08-25 | 42.18 | 42.81 | 41.83 | 42.72 | +0.94% | 0.59 | 2.17% |
| 2025-08-22 | 41.28 | 42.43 | 40.90 | 42.33 | +2.45% | 0.48 | 1.78% |
| 2025-08-21 | 41.82 | 42.38 | 40.82 | 41.31 | -1.00% | 0.44 | 1.65% |