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
2025-04-03	10.50	10.34	-0.32	-3.00%	10.32	10.75	98037	10252	1.79%
2025-04-02	10.73	10.66	-0.07	-0.65%	10.62	10.81	45824	4902	0.84%
2025-04-01	10.62	10.73	0.09	0.85%	10.62	10.93	64489	6961	1.18%
2025-03-31	10.87	10.64	-0.24	-2.21%	10.52	10.91	87442	9331	1.60%
2025-03-28	11.07	10.88	-0.19	-1.72%	10.87	11.32	91206	10078	1.67%
2025-03-27	11.26	11.07	-0.19	-1.69%	10.96	11.26	88657	9817	1.62%
2025-03-26	11.15	11.26	0.14	1.26%	11.03	11.50	134198	15157	2.45%
2025-03-25	10.87	11.12	0.24	2.21%	10.81	11.17	121774	13452	2.23%
2025-03-24	11.33	10.88	-0.38	-3.37%	10.67	11.34	159710	17453	2.92%
2025-03-21	11.60	11.26	-0.30	-2.60%	11.24	11.73	143338	16384	2.62%
2025-03-20	12.00	11.56	-0.34	-2.86%	11.52	12.02	187170	21873	3.42%
2025-03-19	11.16	11.90	0.90	8.18%	11.05	12.67	452884	53774	8.28%
2025-03-18	10.96	11.00	0.05	0.46%	10.90	11.04	78127	8573	1.43%
2025-03-17	11.05	10.95	-0.10	-0.90%	10.90	11.21	115939	12748	2.12%
2025-03-14	10.94	11.05	0.15	1.38%	10.71	11.16	167018	18316	3.05%
2025-03-13	10.72	10.90	0.11	1.02%	10.62	11.03	187439	20378	3.43%
2025-03-12	10.89	10.79	-0.15	-1.37%	10.71	10.94	103183	11144	1.89%
2025-03-11	10.54	10.94	0.31	2.92%	10.45	10.95	145155	15530	2.65%
2025-03-10	10.40	10.63	0.19	1.82%	10.40	10.68	95026	10028	1.74%
2025-03-07	10.56	10.44	-0.18	-1.69%	10.35	10.61	86788	9081	1.59%
2025-03-06	10.46	10.62	0.21	2.02%	10.40	10.65	108283	11419	1.98%
2025-03-05	10.60	10.41	-0.21	-1.98%	10.23	10.61	95238	9864	1.74%
2025-03-04	10.60	10.62	-0.04	-0.38%	10.47	10.73	95401	10071	1.74%
2025-03-03	10.70	10.66	-0.05	-0.47%	10.60	10.95	111351	12024	2.04%
2025-02-28	11.10	10.71	-0.42	-3.77%	10.64	11.13	127653	13886	2.33%
2025-02-27	11.25	11.13	-0.24	-2.11%	10.95	11.32	151616	16877	2.77%
2025-02-26	10.56	11.37	0.82	7.77%	10.56	11.37	264100	29253	4.83%
2025-02-25	10.20	10.55	0.22	2.13%	10.16	10.62	140299	14690	2.57%
2025-02-24	10.28	10.33	0.01	0.10%	10.16	10.43	101346	10425	1.85%
2025-02-21	10.20	10.32	0.07	0.68%	10.11	10.36	104317	10701	1.91%
2025-02-20	10.30	10.25	-0.06	-0.58%	10.13	10.36	72717	7434	1.33%
2025-02-19	10.02	10.31	0.22	2.18%	10.01	10.35	78210	7989	1.43%
2025-02-18	10.35	10.09	-0.21	-2.04%	10.02	10.38	78706	8029	1.44%
2025-02-17	10.41	10.30	-0.10	-0.96%	10.24	10.50	98616	10198	1.80%
2025-02-14	10.48	10.40	-0.08	-0.76%	10.38	10.69	75674	7975	1.38%
2025-02-13	10.56	10.48	-0.05	-0.47%	10.46	10.66	66318	6993	1.21%
2025-02-12	10.37	10.53	0.16	1.54%	10.34	10.57	63719	6656	1.17%
2025-02-11	10.50	10.37	-0.20	-1.89%	10.28	10.57	72312	7496	1.32%
2025-02-10	10.64	10.57	0.05	0.48%	10.36	10.67	88234	9256	1.61%
2025-02-07	10.21	10.52	0.30	2.94%	10.16	10.69	119124	12504	2.18%
2025-02-06	10.00	10.22	0.18	1.79%	9.85	10.30	113741	11537	2.08%
2025-02-05	10.04	10.04	0.06	0.60%	9.94	10.18	62749	6316	1.15%
2025-01-27	10.44	9.98	-0.89	-8.19%	9.98	10.56	152012	15444	2.78%
2025-01-24	10.67	10.87	0.19	1.78%	10.65	10.90	51894	5608	0.95%
2025-01-23	10.68	10.68	0.12	1.14%	10.65	10.92	52033	5622	0.95%
2025-01-22	10.68	10.56	-0.15	-1.40%	10.47	10.72	38636	4080	0.71%
2025-01-21	10.92	10.71	-0.18	-1.65%	10.65	10.96	37535	4029	0.69%
2025-01-20	10.80	10.89	0.16	1.49%	10.80	10.96	51366	5596	0.94%
2025-01-17	10.75	10.73	-0.07	-0.65%	10.62	10.89	35475	3806	0.65%
2025-01-16	10.75	10.80	0.11	1.03%	10.70	11.01	55211	5986	1.01%
2025-01-15	10.75	10.69	-0.04	-0.37%	10.51	10.85	66350	7085	1.21%
2025-01-14	10.27	10.73	0.50	4.89%	10.21	10.74	69755	7326	1.28%
2025-01-13	9.95	10.23	0.22	2.20%	9.92	10.28	46081	4676	0.84%
2025-01-10	10.30	10.01	-0.31	-3.00%	10.01	10.45	45580	4652	0.83%
2025-01-09	10.31	10.32	-0.03	-0.29%	10.26	10.45	32587	3383	0.60%
2025-01-08	10.55	10.35	-0.25	-2.36%	10.10	10.58	63366	6535	1.16%
2025-01-07	10.50	10.60	0.05	0.47%	10.44	10.63	37471	3954	0.69%
2025-01-06	10.45	10.55	0.17	1.64%	10.30	10.67	50114	5261	0.92%
2025-01-03	10.81	10.38	-0.39	-3.62%	10.35	10.89	64762	6870	1.18%
2025-01-02	11.18	10.77	-0.41	-3.67%	10.69	11.25	60936	6681	1.18%
2024-12-31	11.60	11.18	-0.29	-2.53%	11.17	11.60	48035	5452	0.93%
2024-12-30	11.54	11.47	-0.08	-0.69%	11.38	11.58	42564	4890	0.82%
2024-12-27	11.54	11.55	0.04	0.35%	11.41	11.68	42815	4959	0.83%
2024-12-26	11.48	11.51	0.01	0.09%	11.47	11.66	36751	4255	0.71%