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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.70 | 8.87 | 8.53 | 8.64 | -1.37% | 2.45 | 3.69% |
| 2025-07-22 | 8.53 | 8.79 | 8.45 | 8.76 | +2.70% | 2.77 | 4.18% |
| 2025-07-21 | 8.30 | 8.68 | 8.15 | 8.53 | +4.15% | 2.89 | 4.45% |
| 2025-07-18 | 8.17 | 8.57 | 8.13 | 8.19 | +1.36% | 3.22 | 5.05% |
| 2025-07-17 | 7.86 | 8.12 | 7.72 | 8.08 | +3.86% | 2.66 | 4.37% |
| 2025-07-16 | 7.33 | 8.06 | 7.27 | 7.78 | +6.28% | 3.86 | 6.52% |
| 2025-07-15 | 7.41 | 7.45 | 7.18 | 7.32 | -0.95% | 1.17 | 2.08% |
| 2025-07-14 | 7.42 | 7.45 | 7.33 | 7.39 | +0.14% | 0.81 | 1.42% |
| 2025-07-11 | 7.43 | 7.46 | 7.33 | 7.38 | -0.67% | 0.96 | 1.70% |
| 2025-07-10 | 7.38 | 7.53 | 7.36 | 7.43 | +0.68% | 1.15 | 2.01% |
| 2025-07-09 | 7.45 | 7.57 | 7.35 | 7.38 | -0.94% | 0.94 | 1.65% |
| 2025-07-08 | 7.14 | 7.54 | 7.13 | 7.45 | +4.20% | 1.88 | 3.33% |
| 2025-07-07 | 7.09 | 7.18 | 7.07 | 7.15 | +0.42% | 0.61 | 1.12% |
| 2025-07-04 | 7.35 | 7.42 | 7.08 | 7.12 | -1.79% | 1.23 | 2.23% |
| 2025-07-03 | 7.28 | 7.31 | 7.15 | 7.25 | -0.82% | 1.00 | 1.82% |
| 2025-07-02 | 7.15 | 7.35 | 7.11 | 7.31 | +2.24% | 1.49 | 2.69% |
| 2025-07-01 | 7.12 | 7.23 | 7.10 | 7.15 | -0.42% | 0.77 | 1.41% |
| 2025-06-30 | 7.03 | 7.24 | 7.02 | 7.18 | +2.57% | 1.08 | 1.97% |
| 2025-06-27 | 7.09 | 7.29 | 7.00 | 7.00 | +0.14% | 1.21 | 2.22% |
| 2025-06-26 | 7.10 | 7.12 | 6.97 | 6.99 | -0.99% | 1.14 | 2.07% |