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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.13 | 14.33 | 13.92 | 14.09 | -2.02% | 4.47 | 3.82% |
| 2026-04-21 | 14.46 | 14.54 | 14.18 | 14.38 | -0.83% | 3.89 | 3.27% |
| 2026-04-20 | 14.20 | 14.74 | 13.99 | 14.50 | +1.05% | 5.69 | 4.74% |
| 2026-04-17 | 14.05 | 14.53 | 14.05 | 14.35 | +0.63% | 7.19 | 6.06% |
| 2026-04-16 | 13.68 | 14.57 | 13.28 | 14.26 | +7.38% | 10.17 | 8.68% |
| 2026-04-15 | 13.75 | 13.84 | 13.22 | 13.28 | -2.50% | 4.31 | 3.85% |
| 2026-04-14 | 13.05 | 14.12 | 13.04 | 13.62 | +5.42% | 8.56 | 7.55% |
| 2026-04-13 | 12.69 | 13.00 | 12.56 | 12.92 | +1.33% | 4.20 | 3.94% |
| 2026-04-10 | 13.00 | 13.32 | 12.73 | 12.75 | -0.47% | 6.42 | 5.96% |
| 2026-04-09 | 13.92 | 14.00 | 12.61 | 12.81 | -9.66% | 10.65 | 9.91% |
| 2026-04-08 | 13.89 | 14.33 | 13.80 | 14.18 | +5.43% | 5.24 | 4.47% |
| 2026-04-07 | 13.45 | 13.88 | 13.38 | 13.45 | +0.52% | 3.04 | 2.69% |
| 2026-04-03 | 13.65 | 13.81 | 13.26 | 13.38 | -1.91% | 3.20 | 2.85% |
| 2026-04-02 | 13.73 | 13.97 | 13.49 | 13.64 | -2.50% | 4.40 | 3.87% |
| 2026-04-01 | 13.46 | 14.34 | 13.23 | 13.99 | +6.96% | 7.59 | 6.62% |
| 2026-03-31 | 13.45 | 13.98 | 13.05 | 13.08 | -2.75% | 3.92 | 3.51% |
| 2026-03-30 | 13.60 | 13.72 | 13.16 | 13.45 | -2.54% | 3.08 | 2.77% |
| 2026-03-27 | 13.20 | 13.83 | 13.11 | 13.80 | +2.60% | 3.51 | 3.13% |
| 2026-03-26 | 13.90 | 14.10 | 13.36 | 13.45 | -3.45% | 3.95 | 3.48% |
| 2026-03-25 | 14.20 | 14.53 | 13.69 | 13.93 | 0.00% | 5.95 | 5.09% |