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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.01 | 11.08 | 10.51 | 10.69 | -4.38% | 4.30 | 4.85% |
| 2025-10-22 | 11.90 | 11.90 | 11.14 | 11.18 | -6.29% | 6.40 | 6.77% |
| 2025-10-21 | 11.70 | 12.05 | 11.61 | 11.93 | +2.05% | 4.18 | 4.26% |
| 2025-10-20 | 11.51 | 11.92 | 11.38 | 11.69 | +4.66% | 4.61 | 4.75% |
| 2025-10-17 | 12.04 | 12.04 | 11.15 | 11.17 | -6.84% | 5.05 | 5.29% |
| 2025-10-16 | 12.13 | 12.45 | 11.90 | 11.99 | -2.52% | 4.95 | 4.92% |
| 2025-10-15 | 11.70 | 12.50 | 11.36 | 12.30 | +4.41% | 7.60 | 7.61% |
| 2025-10-14 | 12.15 | 12.42 | 11.60 | 11.78 | -2.32% | 7.62 | 7.66% |
| 2025-10-13 | 11.05 | 12.20 | 11.02 | 12.06 | +4.69% | 9.04 | 9.26% |
| 2025-10-10 | 11.54 | 12.36 | 11.47 | 11.52 | +3.23% | 12.21 | 12.36% |
| 2025-10-09 | 10.20 | 11.64 | 10.18 | 11.16 | +10.93% | 9.88 | 10.77% |
| 2025-09-30 | 10.18 | 10.30 | 10.05 | 10.06 | -0.69% | 2.86 | 3.39% |
| 2025-09-29 | 10.20 | 10.35 | 10.10 | 10.13 | -0.49% | 2.52 | 2.98% |
| 2025-09-26 | 10.49 | 10.69 | 10.15 | 10.18 | -3.32% | 3.11 | 3.63% |
| 2025-09-25 | 10.75 | 10.94 | 10.50 | 10.53 | -2.14% | 2.69 | 3.04% |
| 2025-09-24 | 10.56 | 10.83 | 10.31 | 10.76 | +0.37% | 2.82 | 3.18% |
| 2025-09-23 | 10.95 | 11.15 | 10.26 | 10.72 | -2.10% | 4.30 | 4.86% |
| 2025-09-22 | 10.67 | 11.19 | 10.65 | 10.95 | +2.82% | 3.52 | 3.87% |
| 2025-09-19 | 10.95 | 11.20 | 10.60 | 10.65 | -6.00% | 5.47 | 6.08% |
| 2025-09-18 | 11.85 | 12.03 | 11.12 | 11.33 | -4.79% | 7.34 | 7.59% |