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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.82 | 12.15 | 11.65 | 11.90 | -0.34% | 7.02 | 7.11% |
| 2025-09-16 | 11.33 | 12.18 | 11.30 | 11.94 | +6.04% | 8.84 | 9.01% |
| 2025-09-15 | 11.06 | 11.57 | 10.85 | 11.26 | +2.74% | 6.56 | 7.05% |
| 2025-09-12 | 10.95 | 11.44 | 10.71 | 10.96 | -0.27% | 5.95 | 6.50% |
| 2025-09-11 | 10.53 | 11.16 | 10.43 | 10.99 | +4.57% | 5.55 | 6.12% |
| 2025-09-10 | 10.58 | 10.80 | 10.18 | 10.51 | -0.47% | 4.14 | 4.76% |
| 2025-09-09 | 10.63 | 10.80 | 10.43 | 10.56 | -1.12% | 3.99 | 4.92% |
| 2025-09-08 | 10.69 | 11.09 | 10.35 | 10.68 | -0.19% | 5.38 | 6.62% |
| 2025-09-05 | 9.98 | 10.84 | 9.82 | 10.70 | +9.63% | 6.87 | 8.64% |
| 2025-09-04 | 10.24 | 10.69 | 9.55 | 9.76 | -4.13% | 6.40 | 8.27% |
| 2025-09-03 | 11.22 | 11.27 | 10.07 | 10.18 | -9.59% | 8.69 | 10.69% |
| 2025-09-02 | 10.70 | 11.68 | 10.01 | 11.26 | +5.63% | 10.84 | 12.97% |
| 2025-09-01 | 10.93 | 11.06 | 10.48 | 10.66 | -3.79% | 5.41 | 6.61% |
| 2025-08-29 | 11.20 | 11.38 | 10.85 | 11.08 | -1.07% | 4.99 | 5.89% |
| 2025-08-28 | 10.89 | 11.21 | 10.71 | 11.20 | +1.82% | 4.32 | 5.14% |
| 2025-08-27 | 11.60 | 11.78 | 10.98 | 11.00 | -5.09% | 5.63 | 6.44% |
| 2025-08-26 | 11.90 | 11.98 | 11.55 | 11.59 | -3.58% | 4.05 | 4.51% |
| 2025-08-25 | 12.20 | 12.60 | 11.79 | 12.02 | -0.91% | 5.25 | 5.63% |
| 2025-08-22 | 12.30 | 12.44 | 12.05 | 12.13 | -1.30% | 4.25 | 4.55% |
| 2025-08-21 | 12.80 | 12.99 | 12.18 | 12.29 | -4.21% | 5.15 | 5.38% |