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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.09 | 10.12 | 9.73 | 9.84 | -1.70% | 2.04 | 2.49% |
| 2025-11-19 | 10.28 | 10.42 | 9.85 | 10.01 | -2.63% | 2.17 | 2.60% |
| 2025-11-18 | 10.31 | 10.41 | 10.20 | 10.28 | -0.58% | 1.56 | 1.82% |
| 2025-11-17 | 10.45 | 10.59 | 10.22 | 10.34 | -1.05% | 1.82 | 2.12% |
| 2025-11-14 | 10.57 | 10.86 | 10.28 | 10.45 | -1.04% | 2.61 | 2.98% |
| 2025-11-13 | 10.58 | 10.74 | 10.48 | 10.56 | +0.38% | 2.04 | 2.31% |
| 2025-11-12 | 11.08 | 11.09 | 10.45 | 10.52 | -5.90% | 4.12 | 4.64% |
| 2025-11-11 | 11.15 | 11.47 | 11.10 | 11.18 | +0.54% | 2.88 | 3.07% |
| 2025-11-10 | 11.20 | 11.55 | 11.04 | 11.12 | -0.27% | 3.28 | 3.50% |
| 2025-11-07 | 11.02 | 11.40 | 10.66 | 11.15 | +0.18% | 3.59 | 3.88% |
| 2025-11-06 | 10.99 | 11.21 | 10.82 | 11.13 | +1.46% | 2.60 | 2.83% |
| 2025-11-05 | 10.82 | 11.10 | 10.60 | 10.97 | 0.00% | 2.73 | 3.03% |
| 2025-11-04 | 11.53 | 11.60 | 10.90 | 10.97 | -4.94% | 3.25 | 3.51% |
| 2025-11-03 | 11.62 | 11.74 | 11.20 | 11.54 | +0.79% | 4.02 | 4.21% |
| 2025-10-31 | 10.96 | 11.69 | 10.94 | 11.45 | +4.95% | 6.24 | 6.53% |
| 2025-10-30 | 10.88 | 11.27 | 10.76 | 10.91 | +0.37% | 4.21 | 4.61% |
| 2025-10-29 | 10.62 | 11.01 | 10.45 | 10.87 | +2.35% | 3.29 | 3.69% |
| 2025-10-28 | 10.50 | 10.79 | 10.43 | 10.62 | +0.38% | 2.87 | 3.25% |
| 2025-10-27 | 10.97 | 11.15 | 10.38 | 10.58 | -2.94% | 4.58 | 5.19% |
| 2025-10-24 | 10.79 | 11.06 | 10.60 | 10.90 | +1.96% | 3.01 | 3.34% |