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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.80 | 11.24 | 10.80 | 11.03 | +1.10% | 2.92 | 3.17% |
| 2025-12-17 | 10.31 | 11.00 | 10.20 | 10.91 | +5.61% | 3.37 | 3.81% |
| 2025-12-16 | 10.43 | 10.46 | 10.15 | 10.33 | -1.43% | 1.49 | 1.74% |
| 2025-12-15 | 10.67 | 10.78 | 10.42 | 10.48 | -1.78% | 2.11 | 2.41% |
| 2025-12-12 | 10.65 | 10.85 | 10.50 | 10.67 | +0.28% | 2.72 | 3.06% |
| 2025-12-11 | 10.65 | 11.25 | 10.62 | 10.64 | -0.09% | 2.95 | 3.27% |
| 2025-12-10 | 10.59 | 10.72 | 10.39 | 10.65 | 0.00% | 1.70 | 1.95% |
| 2025-12-09 | 10.80 | 10.87 | 10.60 | 10.65 | -1.93% | 1.64 | 1.85% |
| 2025-12-08 | 10.68 | 10.90 | 10.60 | 10.86 | +0.46% | 2.87 | 3.22% |
| 2025-12-05 | 10.87 | 11.12 | 10.66 | 10.81 | -0.83% | 2.67 | 2.96% |
| 2025-12-04 | 11.15 | 11.35 | 10.68 | 10.90 | +0.28% | 3.22 | 3.53% |
| 2025-12-03 | 10.75 | 11.00 | 10.56 | 10.87 | +2.35% | 3.42 | 3.81% |
| 2025-12-02 | 10.71 | 10.85 | 10.52 | 10.62 | -1.76% | 2.11 | 2.40% |
| 2025-12-01 | 10.21 | 10.90 | 10.21 | 10.81 | +6.71% | 5.17 | 5.82% |
| 2025-11-28 | 9.94 | 10.20 | 9.84 | 10.13 | +1.20% | 1.67 | 2.01% |
| 2025-11-27 | 9.56 | 10.38 | 9.56 | 10.01 | +4.93% | 3.46 | 4.14% |
| 2025-11-26 | 9.61 | 9.82 | 9.51 | 9.54 | -0.62% | 1.41 | 1.76% |
| 2025-11-25 | 9.43 | 9.72 | 9.36 | 9.60 | +2.24% | 1.64 | 2.06% |
| 2025-11-24 | 9.30 | 9.45 | 9.20 | 9.39 | +2.18% | 1.45 | 1.87% |
| 2025-11-21 | 9.84 | 9.84 | 9.06 | 9.19 | -6.61% | 2.78 | 3.59% |