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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.95 | 6.96 | 6.81 | 6.85 | -2.01% | 0.72 | 1.34% |
| 2025-05-26 | 6.88 | 7.10 | 6.85 | 6.99 | +1.01% | 0.69 | 1.27% |
| 2025-05-23 | 7.07 | 7.12 | 6.91 | 6.92 | -1.99% | 0.91 | 1.67% |
| 2025-05-22 | 7.13 | 7.20 | 7.05 | 7.06 | -1.56% | 0.72 | 1.30% |
| 2025-05-21 | 7.28 | 7.33 | 7.12 | 7.17 | -1.25% | 0.91 | 1.62% |
| 2025-05-20 | 7.31 | 7.38 | 7.17 | 7.26 | -1.24% | 1.24 | 2.19% |
| 2025-05-19 | 7.61 | 7.68 | 7.30 | 7.35 | -3.05% | 1.62 | 2.80% |
| 2025-05-16 | 7.06 | 7.75 | 7.03 | 7.59 | +7.02% | 3.22 | 5.52% |
| 2025-05-15 | 7.20 | 7.20 | 6.98 | 7.09 | -1.37% | 1.44 | 2.61% |
| 2025-05-14 | 7.26 | 7.29 | 7.08 | 7.19 | -2.01% | 1.66 | 2.97% |
| 2025-05-13 | 7.38 | 7.63 | 7.31 | 7.33 | +0.38% | 2.50 | 4.30% |
| 2025-05-12 | 7.38 | 7.40 | 7.12 | 7.31 | +1.26% | 1.99 | 3.52% |
| 2025-05-09 | 7.61 | 7.63 | 7.17 | 7.21 | -4.10% | 4.70 | 8.23% |
| 2025-05-08 | 6.24 | 7.52 | 6.24 | 7.52 | +20.02% | 4.53 | 8.11% |
| 2025-05-07 | 6.37 | 6.43 | 6.25 | 6.27 | -0.78% | 0.79 | 1.59% |
| 2025-05-06 | 6.17 | 6.32 | 6.13 | 6.32 | +3.80% | 0.89 | 1.84% |