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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.42 | 15.45 | 14.20 | 14.71 | +1.87% | 9.66 | 7.81% |
| 2026-01-16 | 13.70 | 14.73 | 13.49 | 14.44 | +5.40% | 10.68 | 9.03% |
| 2026-01-15 | 12.73 | 13.88 | 12.64 | 13.70 | +6.70% | 11.17 | 9.95% |
| 2026-01-14 | 13.46 | 13.66 | 12.50 | 12.84 | -4.68% | 9.68 | 8.95% |
| 2026-01-13 | 14.00 | 14.18 | 13.37 | 13.47 | -6.20% | 7.96 | 7.04% |
| 2026-01-12 | 13.33 | 14.37 | 13.28 | 14.36 | +6.53% | 13.31 | 11.46% |
| 2026-01-09 | 14.00 | 14.38 | 13.20 | 13.48 | -3.09% | 11.70 | 10.29% |
| 2026-01-08 | 12.69 | 14.18 | 12.66 | 13.91 | +8.67% | 15.21 | 13.51% |
| 2026-01-07 | 12.95 | 13.00 | 12.20 | 12.80 | +0.47% | 11.12 | 10.60% |
| 2026-01-06 | 12.00 | 13.56 | 12.00 | 12.74 | +12.74% | 16.88 | 15.68% |
| 2026-01-05 | 11.40 | 11.50 | 11.16 | 11.30 | -1.05% | 3.43 | 3.64% |
| 2025-12-31 | 11.81 | 11.86 | 11.26 | 11.42 | -2.81% | 5.12 | 5.36% |
| 2025-12-30 | 11.17 | 11.99 | 11.05 | 11.75 | +4.54% | 6.96 | 7.22% |
| 2025-12-29 | 11.05 | 11.43 | 10.90 | 11.24 | +0.81% | 4.31 | 4.64% |
| 2025-12-26 | 11.68 | 11.68 | 11.08 | 11.15 | -6.62% | 5.91 | 6.30% |
| 2025-12-25 | 11.42 | 12.03 | 11.31 | 11.94 | +4.19% | 4.15 | 4.26% |
| 2025-12-24 | 11.58 | 11.59 | 11.04 | 11.46 | -0.87% | 3.15 | 3.36% |
| 2025-12-23 | 11.38 | 11.73 | 11.27 | 11.56 | +2.21% | 3.37 | 3.53% |
| 2025-12-22 | 11.20 | 11.58 | 11.08 | 11.31 | +2.08% | 3.34 | 3.53% |
| 2025-12-19 | 11.00 | 11.16 | 10.92 | 11.08 | +0.45% | 1.95 | 2.12% |