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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.00 | 13.02 | 12.38 | 12.83 | -1.53% | 8.06 | 8.28% |
| 2025-08-19 | 11.88 | 13.15 | 11.88 | 13.03 | +9.68% | 8.95 | 9.35% |
| 2025-08-18 | 11.83 | 12.04 | 11.54 | 11.88 | +3.48% | 6.31 | 6.97% |
| 2025-08-15 | 10.63 | 11.61 | 10.63 | 11.48 | +7.19% | 7.31 | 8.44% |
| 2025-08-14 | 11.22 | 11.32 | 10.58 | 10.71 | -4.46% | 5.34 | 6.44% |
| 2025-08-13 | 11.32 | 11.45 | 10.99 | 11.21 | -2.78% | 6.12 | 7.14% |
| 2025-08-12 | 12.12 | 12.19 | 11.08 | 11.53 | -4.79% | 8.58 | 9.74% |
| 2025-08-11 | 12.36 | 12.38 | 11.86 | 12.11 | -2.96% | 5.95 | 6.44% |
| 2025-08-08 | 12.18 | 12.87 | 11.82 | 12.48 | +4.00% | 8.98 | 9.49% |
| 2025-08-07 | 12.24 | 12.65 | 11.85 | 12.00 | -1.96% | 9.06 | 9.73% |
| 2025-08-06 | 11.95 | 12.80 | 11.66 | 12.24 | +7.84% | 12.09 | 12.97% |
| 2025-08-05 | 10.70 | 11.50 | 10.70 | 11.35 | +6.07% | 6.55 | 7.66% |
| 2025-08-04 | 10.66 | 10.77 | 10.39 | 10.70 | +0.38% | 3.30 | 4.06% |
| 2025-08-01 | 10.40 | 11.29 | 10.18 | 10.66 | +1.91% | 6.46 | 7.84% |
| 2025-07-31 | 10.63 | 11.34 | 10.28 | 10.46 | -1.32% | 5.21 | 6.38% |
| 2025-07-30 | 10.97 | 11.04 | 10.40 | 10.60 | -3.64% | 5.74 | 7.02% |
| 2025-07-29 | 10.28 | 11.69 | 10.25 | 11.00 | +8.27% | 9.00 | 10.74% |
| 2025-07-28 | 9.66 | 10.17 | 9.54 | 10.16 | +6.50% | 4.97 | 6.57% |
| 2025-07-25 | 9.05 | 9.60 | 8.97 | 9.54 | +5.07% | 3.60 | 5.06% |
| 2025-07-24 | 8.61 | 9.26 | 8.59 | 9.08 | +5.09% | 3.55 | 5.15% |