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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.61 | 15.25 | 14.03 | 14.90 | +1.92% | 9.58 | 7.82% |
| 2026-02-13 | 14.01 | 15.49 | 14.01 | 14.62 | +2.52% | 12.04 | 9.71% |
| 2026-02-12 | 14.13 | 14.38 | 13.99 | 14.26 | +0.85% | 4.27 | 3.63% |
| 2026-02-11 | 14.25 | 14.62 | 14.10 | 14.14 | -1.67% | 4.85 | 4.09% |
| 2026-02-10 | 14.72 | 15.00 | 14.19 | 14.38 | -4.96% | 8.03 | 6.69% |
| 2026-02-09 | 14.98 | 15.65 | 14.72 | 15.13 | +5.07% | 11.32 | 8.97% |
| 2026-02-06 | 13.86 | 14.83 | 13.73 | 14.40 | +1.41% | 8.42 | 7.08% |
| 2026-02-05 | 14.90 | 14.97 | 13.98 | 14.20 | -9.32% | 10.93 | 9.18% |
| 2026-02-04 | 15.60 | 15.85 | 15.05 | 15.66 | +2.35% | 14.47 | 11.21% |
| 2026-02-03 | 14.01 | 15.82 | 14.01 | 15.30 | +10.79% | 15.59 | 12.35% |
| 2026-02-02 | 14.49 | 14.80 | 13.70 | 13.81 | -2.95% | 8.73 | 7.42% |
| 2026-01-30 | 14.65 | 14.66 | 13.32 | 14.23 | -1.32% | 8.80 | 7.62% |
| 2026-01-29 | 14.38 | 15.50 | 14.24 | 14.42 | +0.14% | 14.34 | 11.54% |
| 2026-01-28 | 15.50 | 15.70 | 14.20 | 14.40 | -8.16% | 13.80 | 11.42% |
| 2026-01-27 | 15.59 | 15.96 | 14.80 | 15.68 | -2.12% | 14.47 | 11.36% |
| 2026-01-26 | 17.50 | 17.50 | 15.60 | 16.02 | -10.20% | 22.71 | 16.73% |
| 2026-01-23 | 15.89 | 17.84 | 15.86 | 17.84 | +19.97% | 25.97 | 18.50% |
| 2026-01-22 | 14.13 | 15.24 | 13.88 | 14.87 | +5.76% | 8.34 | 6.84% |
| 2026-01-21 | 14.32 | 14.75 | 13.98 | 14.06 | -3.43% | 5.45 | 4.60% |
| 2026-01-20 | 14.86 | 15.34 | 14.36 | 14.56 | -1.02% | 8.20 | 6.68% |