高测股份 (688556) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-08	11.30	10.61	-0.63	-5.60%	10.50	11.30	314770	33777	3.79%
2026-07-07	11.29	11.24	-0.04	-0.35%	11.00	11.52	246706	27921	2.97%
2026-07-06	12.20	11.28	-1.02	-8.29%	11.24	12.49	458697	53747	5.52%
2026-07-03	12.33	12.30	-0.16	-1.28%	12.03	12.71	385475	47626	4.64%
2026-07-02	12.80	12.46	-0.69	-5.25%	12.37	13.13	489418	62287	5.89%
2026-07-01	13.40	13.15	-0.13	-0.98%	12.89	13.93	601975	80274	7.25%
2026-06-30	12.60	13.28	0.71	5.65%	12.55	13.69	680259	89496	8.19%
2026-06-29	12.02	12.57	0.42	3.46%	11.95	12.63	547280	67414	6.59%
2026-06-26	12.16	12.15	-0.22	-1.78%	11.91	12.94	632130	79154	7.61%
2026-06-25	13.00	12.37	0.47	3.95%	12.18	13.21	688993	87108	8.29%
2026-06-24	11.86	11.90	0.01	0.08%	11.48	11.99	326896	38327	3.93%
2026-06-23	12.13	11.89	-0.53	-4.27%	11.75	12.25	396702	47481	4.78%
2026-06-22	12.26	12.42	0.22	1.80%	11.85	12.61	574574	69952	6.92%
2026-06-18	11.80	12.20	0.67	5.81%	11.62	12.59	596723	72595	7.18%
2026-06-17	11.65	11.53	-0.24	-2.04%	11.47	11.88	314492	36617	3.79%
2026-06-16	11.39	11.77	0.66	5.94%	11.13	11.97	509231	59355	6.13%
2026-06-15	10.72	11.11	0.51	4.81%	10.68	11.15	362457	39737	4.36%
2026-06-12	10.91	10.60	-0.10	-0.93%	10.55	11.08	475100	51530	5.72%
2026-06-11	11.30	10.70	-0.83	-7.20%	10.50	11.37	552351	59782	6.65%
2026-06-10	11.65	11.53	-0.54	-4.47%	11.15	11.94	703452	80707	8.47%
2026-06-09	10.50	12.07	1.68	16.17%	10.25	12.07	871282	97756	10.49%
2026-06-08	10.78	10.39	-0.60	-5.46%	10.30	11.19	394253	41988	4.75%
2026-06-05	10.78	10.99	0.09	0.83%	10.56	11.22	405252	44340	4.88%
2026-06-04	10.80	10.90	-0.01	-0.09%	10.59	11.16	343005	37419	4.13%
2026-06-03	10.94	10.91	-0.02	-0.18%	10.75	11.52	452399	50039	5.45%
2026-06-02	11.35	10.93	-0.45	-3.95%	10.81	11.47	471093	51903	5.67%
2026-06-01	11.90	11.38	-0.55	-4.61%	11.27	12.04	441266	51589	5.31%
2026-05-29	13.12	11.93	-1.08	-8.30%	11.80	13.34	506911	62604	6.10%
2026-05-28	12.66	13.01	0.36	2.85%	12.37	13.11	440902	56203	5.31%
2026-05-27	13.24	12.65	-0.26	-2.01%	12.54	13.81	641577	84569	7.72%
2026-05-26	13.27	12.91	-0.38	-2.86%	12.65	13.30	370092	47878	4.45%
2026-05-25	13.89	13.29	-0.59	-4.25%	13.18	13.96	414701	55406	4.99%
2026-05-22	13.73	13.88	0.36	2.66%	13.42	14.18	421323	58123	5.07%
2026-05-21	14.00	13.52	-0.50	-3.57%	13.50	14.58	572523	80337	6.89%
2026-05-20	14.12	14.02	-0.24	-1.68%	13.76	14.28	461725	64738	5.56%
2026-05-19	14.30	14.26	-0.10	-0.70%	13.74	14.35	415233	58412	5.00%
2026-05-18	14.28	14.36	-0.39	-2.64%	14.25	15.00	501799	72961	6.04%
2026-05-15	15.55	14.75	-0.38	-2.51%	14.15	15.70	878302	129950	10.57%
2026-05-14	15.09	15.13	0.05	0.33%	14.90	15.80	719533	110627	8.66%
2026-05-13	15.00	15.08	0.27	1.82%	14.68	15.20	495456	74050	5.96%
2026-05-12	15.48	14.81	-0.25	-1.66%	14.58	15.72	519996	77544	6.26%
2026-05-11	14.92	15.06	0.08	0.53%	14.92	15.48	596178	90248	7.18%
2026-05-08	14.30	14.98	0.55	3.81%	14.16	15.17	551526	81238	6.64%
2026-05-07	13.76	14.43	0.83	6.10%	13.70	14.84	577059	83452	6.95%
2026-05-06	13.51	13.60	0.23	1.72%	13.38	13.88	345056	46963	4.15%
2026-04-30	13.11	13.37	0.22	1.67%	12.85	13.50	354979	46734	4.27%
2026-04-29	12.60	13.15	0.65	5.20%	12.59	13.33	348495	45537	4.19%
2026-04-28	13.05	12.50	-0.62	-4.73%	12.39	13.16	305773	38791	3.68%
2026-04-27	13.07	13.12	0.00	0.00%	12.82	13.39	210057	27652	2.53%
2026-04-24	13.40	13.12	-0.30	-2.24%	12.90	13.50	318180	41783	3.83%
2026-04-23	14.10	13.42	-0.67	-4.76%	13.33	14.23	357581	48700	4.30%
2026-04-22	14.13	14.09	-0.29	-2.02%	13.92	14.33	317161	44737	3.82%
2026-04-21	14.46	14.38	-0.12	-0.83%	14.18	14.54	271775	38927	3.27%
2026-04-20	14.20	14.50	0.15	1.05%	13.99	14.74	393435	56876	4.74%
2026-04-17	14.05	14.35	0.09	0.63%	14.05	14.53	503594	71891	6.06%
2026-04-16	13.68	14.26	0.98	7.38%	13.28	14.57	720768	101657	8.68%
2026-04-15	13.75	13.28	-0.34	-2.50%	13.22	13.84	319742	43108	3.85%
2026-04-14	13.05	13.62	0.70	5.42%	13.04	14.12	627234	85594	7.55%
2026-04-13	12.69	12.92	0.17	1.33%	12.56	13.00	326950	41959	3.94%
2026-04-10	13.00	12.75	-0.06	-0.47%	12.73	13.32	494840	64239	5.96%
2026-04-09	13.92	12.81	-1.37	-9.66%	12.61	14.00	822920	106474	9.91%
2026-04-08	13.89	14.18	0.73	5.43%	13.80	14.33	371560	52360	4.47%
2026-04-07	13.45	13.45	0.07	0.52%	13.38	13.88	223783	30393	2.69%
2026-04-03	13.65	13.38	-0.26	-1.91%	13.26	13.81	236989	31969	2.85%
2026-04-02	13.73	13.64	-0.35	-2.50%	13.49	13.97	321250	43957	3.87%
2026-04-01	13.46	13.99	0.91	6.96%	13.23	14.34	550356	75891	6.62%
2026-03-31	13.45	13.08	-0.37	-2.75%	13.05	13.98	291658	39200	3.51%