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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.30 | 14.40 | 13.04 | 13.93 | +0.51% | 5.79 | 5.11% |
| 2026-03-23 | 14.69 | 15.18 | 13.69 | 13.86 | -7.54% | 7.33 | 6.10% |
| 2026-03-20 | 14.68 | 16.13 | 14.45 | 14.99 | +2.53% | 8.29 | 6.52% |
| 2026-03-19 | 14.90 | 15.06 | 14.50 | 14.62 | -4.19% | 4.81 | 3.93% |
| 2026-03-18 | 14.95 | 15.28 | 14.52 | 15.26 | +2.35% | 4.09 | 3.29% |
| 2026-03-17 | 15.30 | 15.70 | 14.91 | 14.91 | -1.58% | 5.18 | 4.07% |
| 2026-03-16 | 16.26 | 16.36 | 14.95 | 15.15 | -7.73% | 9.35 | 7.33% |
| 2026-03-13 | 16.13 | 17.00 | 15.79 | 16.42 | +1.36% | 7.56 | 5.53% |
| 2026-03-12 | 16.89 | 16.94 | 15.91 | 16.20 | -4.14% | 6.57 | 4.83% |
| 2026-03-11 | 17.00 | 17.65 | 16.83 | 16.90 | -0.29% | 8.11 | 5.67% |
| 2026-03-10 | 15.44 | 17.16 | 15.11 | 16.95 | +11.66% | 10.49 | 7.83% |
| 2026-03-09 | 15.00 | 15.29 | 14.70 | 15.18 | -3.74% | 6.91 | 5.54% |
| 2026-03-06 | 15.79 | 15.93 | 15.52 | 15.77 | -0.50% | 4.96 | 3.80% |
| 2026-03-05 | 16.37 | 16.50 | 15.68 | 15.85 | -0.44% | 7.05 | 5.29% |
| 2026-03-04 | 15.96 | 16.60 | 15.82 | 15.92 | -1.61% | 7.80 | 5.81% |
| 2026-03-03 | 16.88 | 17.38 | 15.94 | 16.18 | -6.09% | 11.72 | 8.60% |
| 2026-03-02 | 16.99 | 18.59 | 16.99 | 17.23 | -1.03% | 16.96 | 11.46% |
| 2026-02-27 | 16.49 | 17.64 | 16.19 | 17.41 | +5.45% | 13.19 | 9.39% |
| 2026-02-26 | 16.21 | 16.70 | 15.80 | 16.51 | -1.02% | 10.45 | 7.74% |
| 2026-02-25 | 15.10 | 17.33 | 15.10 | 16.68 | +11.95% | 21.34 | 15.48% |