高测股份 sh.688556
13.29
-4.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.89 | 13.96 | 13.18 | 13.29 | -4.25% | 5.54 | 4.99% |
| 2026-05-22 | 13.73 | 14.18 | 13.42 | 13.88 | +2.66% | 5.81 | 5.07% |
| 2026-05-21 | 14.00 | 14.58 | 13.50 | 13.52 | -3.57% | 8.03 | 6.89% |
| 2026-05-20 | 14.12 | 14.28 | 13.76 | 14.02 | -1.68% | 6.47 | 5.56% |
| 2026-05-19 | 14.30 | 14.35 | 13.74 | 14.26 | -0.70% | 5.84 | 5.00% |
| 2026-05-18 | 14.28 | 15.00 | 14.25 | 14.36 | -2.64% | 7.30 | 6.04% |
| 2026-05-15 | 15.55 | 15.70 | 14.15 | 14.75 | -2.51% | 13.00 | 10.57% |
| 2026-05-14 | 15.09 | 15.80 | 14.90 | 15.13 | +0.33% | 11.06 | 8.66% |
| 2026-05-13 | 15.00 | 15.20 | 14.68 | 15.08 | +1.82% | 7.41 | 5.96% |
| 2026-05-12 | 15.48 | 15.72 | 14.58 | 14.81 | -1.66% | 7.75 | 6.26% |
| 2026-05-11 | 14.92 | 15.48 | 14.92 | 15.06 | +0.53% | 9.02 | 7.18% |
| 2026-05-08 | 14.30 | 15.17 | 14.16 | 14.98 | +3.81% | 8.12 | 6.64% |
| 2026-05-07 | 13.76 | 14.84 | 13.70 | 14.43 | +6.10% | 8.35 | 6.95% |
| 2026-05-06 | 13.51 | 13.88 | 13.38 | 13.60 | +1.72% | 4.70 | 4.15% |
| 2026-04-30 | 13.11 | 13.50 | 12.85 | 13.37 | +1.67% | 4.67 | 4.27% |
| 2026-04-29 | 12.60 | 13.33 | 12.59 | 13.15 | +5.20% | 4.55 | 4.19% |
| 2026-04-28 | 13.05 | 13.16 | 12.39 | 12.50 | -4.73% | 3.88 | 3.68% |
| 2026-04-27 | 13.07 | 13.39 | 12.82 | 13.12 | 0.00% | 2.77 | 2.53% |
| 2026-04-24 | 13.40 | 13.50 | 12.90 | 13.12 | -2.24% | 4.18 | 3.83% |
| 2026-04-23 | 14.10 | 14.23 | 13.33 | 13.42 | -4.76% | 4.87 | 4.30% |