高测股份

688556
🏛️ 中国 →
10.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 33.67 34.85 33.19 34.43 6.2M
2021-12-30 33.51 34.07 32.20 32.65 5.7M
2021-12-29 34.08 35.05 33.11 33.67 5.3M
2021-12-28 33.67 34.66 33.40 34.18 5.8M
2021-12-27 35.20 36.38 33.17 34.12 10.7M
2021-12-24 37.74 37.74 35.04 35.71 7.3M
2021-12-23 36.94 37.90 36.28 36.98 4.5M
2021-12-22 37.21 38.07 36.19 36.93 4.3M
2021-12-21 36.48 37.59 35.71 37.37 5.3M
2021-12-20 37.06 38.66 36.15 37.02 6.9M
2021-12-17 39.69 40.40 37.99 38.01 5.7M
2021-12-16 41.53 41.63 39.55 40.10 5.9M
2021-12-15 40.40 42.32 40.05 41.32 4.4M
2021-12-14 40.33 42.33 39.80 40.45 5.0M
2021-12-13 40.13 40.53 39.50 40.33 4.5M
2021-12-10 37.76 41.07 37.31 40.40 7.7M
2021-12-09 39.49 39.55 37.76 37.77 5.2M
2021-12-08 38.06 40.20 37.71 39.57 8.0M
2021-12-07 37.96 38.26 36.38 38.01 6.7M
2021-12-06 37.55 38.60 37.24 37.96 6.6M
2021-12-03 38.20 38.82 37.26 37.82 7.4M
2021-12-02 38.63 39.24 36.23 38.14 13.1M
2021-12-01 39.77 41.58 38.30 39.21 13.3M
2021-11-30 44.56 45.10 39.64 39.90 18.2M
2021-11-29 44.13 47.38 44.13 44.65 7.7M
2021-11-26 44.36 45.50 43.38 44.65 5.5M
2021-11-25 42.74 45.91 41.93 44.36 7.5M
2021-11-24 43.80 44.53 41.72 42.24 7.2M
2021-11-23 43.88 44.80 41.33 42.86 9.7M
2021-11-22 44.38 46.84 43.27 44.13 9.5M
2021-11-19 41.84 46.01 41.42 44.18 7.5M
2021-11-18 42.32 43.93 40.97 42.53 8.3M
2021-11-17 39.15 42.85 38.78 41.98 9.4M
2021-11-16 41.31 43.27 39.07 39.76 10.9M
2021-11-15 39.92 42.60 38.55 41.31 13.0M
2021-11-12 37.25 41.78 36.74 40.28 13.8M
2021-11-11 34.60 38.20 34.26 37.24 11.9M
2021-11-10 35.20 36.16 34.44 34.66 6.9M
2021-11-09 34.44 36.89 34.01 35.28 12.0M
2021-11-08 34.53 35.60 33.93 34.18 8.8M
2021-11-05 38.26 38.77 34.69 34.69 10.3M
2021-11-04 35.11 38.87 35.11 37.80 10.7M
2021-11-03 36.67 37.18 34.34 35.71 9.8M
2021-11-02 33.81 37.41 33.32 36.12 14.0M
2021-11-01 35.11 37.96 33.23 34.08 18.3M
2021-10-29 33.16 34.98 31.63 34.54 13.4M
2021-10-28 30.71 32.29 30.17 32.25 10.9M
2021-10-27 29.51 31.45 29.44 31.01 10.3M
2021-10-26 29.82 31.18 29.16 29.69 10.0M
2021-10-25 29.08 30.74 28.68 29.59 10.7M
2021-10-22 31.12 31.15 28.64 29.09 11.3M
2021-10-21 32.26 33.45 30.52 31.12 14.3M
2021-10-20 31.53 33.91 31.12 31.81 12.6M
2021-10-19 30.81 32.78 30.10 31.63 15.0M
2021-10-18 27.03 31.37 26.53 31.25 14.9M
2021-10-15 27.12 27.18 26.00 27.04 6.9M
2021-10-14 25.77 27.65 25.75 26.33 9.6M
2021-10-13 22.96 26.02 22.96 25.82 9.4M
2021-10-12 24.75 24.93 22.94 23.44 4.9M
2021-10-11 25.35 25.89 24.20 24.42 5.4M
2021-10-08 25.51 26.47 24.87 25.30 6.6M
2021-09-30 23.47 25.69 23.33 25.00 6.6M
2021-09-29 23.78 24.93 23.25 23.71 5.9M
2021-09-28 24.38 24.48 23.35 24.29 5.0M
2021-09-27 24.82 25.30 22.63 24.22 7.4M
2021-09-24 24.71 25.37 23.68 24.28 5.3M
2021-09-23 25.79 25.79 23.86 24.24 3.9M
2021-09-22 24.98 25.76 24.02 24.81 5.1M
2021-09-17 26.53 26.99 24.55 25.45 8.1M
2021-09-16 27.81 28.20 25.67 27.00 7.2M
2021-09-15 27.30 28.71 26.87 27.70 8.4M
2021-09-14 28.37 29.59 27.09 27.30 9.4M
2021-09-13 27.66 28.92 26.22 27.81 11.3M
2021-09-10 25.96 28.93 25.79 27.61 11.8M
2021-09-09 27.46 27.77 24.63 25.77 15.7M
2021-09-08 30.03 30.40 26.94 27.19 14.1M
2021-09-07 28.77 30.58 27.69 28.96 12.6M
2021-09-06 29.59 30.58 28.23 28.37 10.9M
2021-09-03 31.38 31.88 27.60 28.62 15.3M
2021-09-02 28.96 33.16 28.96 31.12 15.3M
2021-09-01 37.93 38.67 30.59 30.97 17.1M
2021-08-31 34.59 38.27 33.67 37.93 9.2M
2021-08-30 33.39 36.33 31.63 34.50 12.1M
2021-08-27 33.01 34.74 32.25 33.42 11.4M
2021-08-26 31.63 34.57 30.68 33.32 14.3M
2021-08-25 30.10 32.08 28.06 31.43 15.4M
2021-08-24 29.84 30.89 28.98 29.45 12.5M
2021-08-23 27.20 30.74 27.20 29.80 19.4M
2021-08-20 23.27 27.04 22.19 26.52 23.0M
2021-08-19 22.89 23.90 21.71 22.65 10.2M
2021-08-18 24.81 24.93 21.43 22.82 12.8M
2021-08-17 23.09 25.76 23.09 24.80 18.7M
2021-08-16 22.38 25.67 22.38 24.59 21.4M
2021-08-13 23.48 23.48 21.43 21.56 19.4M
2021-08-12 20.32 23.98 20.32 23.48 20.4M
2021-08-11 20.60 22.44 19.90 20.69 17.0M
2021-08-10 17.86 22.55 17.69 20.60 28.6M
2021-08-09 15.80 18.86 15.26 18.86 29.9M
2021-08-06 15.46 16.58 15.10 15.71 10.1M
2021-08-05 16.52 16.52 15.57 15.59 8.9M
2021-08-04 15.00 16.66 14.80 16.53 12.9M
2021-08-03 14.55 16.23 14.55 14.99 12.6M
2021-08-02 14.54 15.45 14.08 14.87 9.2M
2021-07-30 14.38 15.42 14.29 14.59 10.2M
2021-07-29 14.80 15.56 14.50 14.81 11.8M
2021-07-28 14.52 14.95 12.26 13.93 9.0M
2021-07-27 15.46 15.99 14.79 14.80 12.1M
2021-07-26 14.08 16.48 14.08 15.35 18.4M
2021-07-23 13.46 14.57 13.44 14.14 14.8M
2021-07-22 14.74 15.10 13.44 13.44 21.2M
2021-07-21 12.19 13.22 12.19 13.22 6.8M
2021-07-20 11.13 11.24 10.90 11.02 2.6M
2021-07-19 11.42 11.42 11.10 11.24 1.8M
2021-07-16 11.56 11.72 11.28 11.32 3.3M
2021-07-15 11.84 11.88 11.24 11.41 4.3M
2021-07-14 11.99 12.19 11.78 11.80 3.3M
2021-07-13 12.60 12.65 12.00 12.02 5.8M
2021-07-12 12.85 13.02 12.47 12.60 6.0M
2021-07-09 12.64 13.16 12.53 12.85 7.6M
2021-07-08 12.05 12.92 12.01 12.77 8.6M
2021-07-07 11.90 12.18 11.52 12.05 5.1M
2021-07-06 11.88 12.14 11.59 11.87 4.2M
2021-07-05 11.28 11.79 11.24 11.69 2.7M
2021-07-02 11.38 11.60 11.17 11.24 2.1M
2021-07-01 11.89 11.89 11.25 11.38 2.5M
2021-06-30 11.18 11.89 11.13 11.77 4.4M
2021-06-29 11.47 11.64 11.01 11.18 3.0M
2021-06-28 11.41 12.03 11.41 11.48 3.6M
2021-06-25 11.58 11.99 11.37 11.38 4.1M
2021-06-24 11.32 12.00 11.32 11.81 6.3M
2021-06-23 11.17 11.47 11.00 11.25 2.7M
2021-06-22 11.42 11.42 11.05 11.15 2.7M
2021-06-21 11.14 11.38 11.00 11.35 3.3M
2021-06-18 11.34 11.60 10.97 11.17 3.7M
2021-06-17 10.56 11.40 10.56 11.34 4.3M
2021-06-16 10.71 11.06 10.57 10.57 2.5M
2021-06-15 11.07 11.07 10.60 10.74 2.4M
2021-06-11 11.08 11.28 10.93 10.93 2.3M
2021-06-10 11.26 11.28 10.99 11.12 2.8M
2021-06-09 10.52 11.28 10.52 11.05 4.8M
2021-06-08 10.92 10.95 10.49 10.49 4.2M
2021-06-07 11.11 11.22 10.81 10.94 5.4M
2021-06-04 11.68 12.09 10.89 10.89 10.5M
2021-06-03 10.81 11.89 10.53 11.20 10.6M
2021-06-02 10.00 10.81 10.00 10.49 5.3M
2021-06-01 9.89 10.35 9.83 10.18 3.3M
2021-05-31 9.48 9.99 9.48 9.88 2.9M
2021-05-28 9.56 9.79 9.41 9.49 2.3M
2021-05-27 9.28 9.76 9.28 9.66 3.0M
2021-05-26 9.47 9.63 9.38 9.46 2.6M
2021-05-25 9.12 9.22 9.05 9.21 1.5M
2021-05-24 9.11 9.17 9.03 9.12 1.0M
2021-05-21 9.08 9.22 8.99 9.04 1.0M
2021-05-20 9.03 9.16 9.01 9.06 1.0M
2021-05-19 9.36 9.36 9.01 9.03 1.8M
2021-05-18 9.08 9.36 9.08 9.28 1.4M
2021-05-17 9.03 9.28 9.03 9.15 1.8M
2021-05-14 8.98 9.10 8.94 9.03 1.1M
2021-05-13 8.95 9.10 8.84 8.93 0.9M
2021-05-12 8.94 9.10 8.91 8.99 1.0M
2021-05-11 8.84 9.08 8.78 8.96 1.0M
2021-05-10 9.31 9.31 8.86 8.88 1.9M
2021-05-07 9.35 9.37 9.20 9.21 1.0M
2021-05-06 9.28 9.46 9.28 9.33 0.9M
2021-04-30 9.40 9.49 9.26 9.39 1.1M
2021-04-29 9.48 9.61 9.39 9.40 1.0M
2021-04-28 9.56 9.57 9.39 9.48 0.8M
2021-04-27 10.11 10.11 9.39 9.42 3.0M
2021-04-26 10.08 10.30 9.95 10.00 1.6M
2021-04-23 10.17 10.28 10.14 10.23 1.0M
2021-04-22 10.33 10.50 10.26 10.27 1.9M
2021-04-21 10.14 10.34 10.14 10.15 1.9M
2021-04-20 11.35 11.38 10.31 10.31 4.3M
2021-04-19 10.20 10.84 10.15 10.78 3.1M
2021-04-16 9.90 10.14 9.86 10.11 0.7M
2021-04-15 14.06 14.06 13.83 13.89 0.4M
2021-04-14 13.99 14.06 13.74 13.99 0.4M
2021-04-13 13.99 13.99 13.64 13.76 0.5M
2021-04-12 14.00 14.03 13.79 13.83 0.4M
2021-04-09 14.21 14.21 13.83 13.89 0.7M
2021-04-08 14.47 14.47 14.06 14.07 1.2M
2021-04-07 14.31 14.70 14.31 14.49 1.6M
2021-04-06 14.13 14.28 14.04 14.20 0.7M
2021-04-02 13.80 14.18 13.76 14.06 0.8M
2021-04-01 13.96 14.06 13.61 13.76 0.5M
2021-03-31 13.73 13.99 13.73 13.94 0.5M
2021-03-30 14.09 14.09 13.71 13.74 0.8M
2021-03-29 14.24 14.34 14.04 14.06 0.6M
2021-03-26 14.16 14.29 14.07 14.28 0.7M
2021-03-25 14.24 14.34 14.15 14.16 0.7M
2021-03-24 14.56 14.56 14.21 14.24 0.6M
2021-03-23 14.66 14.83 14.42 14.49 1.0M
2021-03-22 14.64 15.04 14.64 14.91 1.0M
2021-03-19 14.22 14.69 14.16 14.53 0.8M
2021-03-18 14.54 14.54 14.20 14.34 0.7M
2021-03-17 14.35 14.61 14.34 14.54 0.7M
2021-03-16 13.99 14.45 13.86 14.34 0.7M
2021-03-15 14.70 14.70 14.04 14.08 0.9M
2021-03-12 14.92 14.92 14.35 14.41 0.8M
2021-03-11 14.56 14.89 14.21 14.67 1.3M
2021-03-10 14.43 14.56 14.09 14.20 1.0M
2021-03-09 15.31 15.34 14.20 14.21 1.8M
2021-03-08 15.71 15.89 15.30 15.31 1.2M
2021-03-05 15.00 15.54 15.00 15.54 1.0M
2021-03-04 15.42 15.53 15.24 15.28 1.0M
2021-03-03 15.36 15.41 15.13 15.40 1.2M
2021-03-02 15.49 15.49 15.14 15.25 1.1M
2021-03-01 14.89 15.54 14.89 15.46 1.9M
2021-02-26 14.64 15.33 14.64 14.95 1.5M
2021-02-25 15.25 15.25 14.74 14.79 1.3M
2021-02-24 15.06 15.51 14.94 15.16 1.7M
2021-02-23 14.91 16.06 14.71 15.21 3.5M
2021-02-22 14.83 15.16 14.70 14.76 2.2M
2021-02-19 14.63 14.88 14.43 14.83 1.7M
2021-02-18 14.40 14.87 14.39 14.63 1.4M
2021-02-10 14.03 14.55 13.89 14.39 1.5M
2021-02-09 13.46 13.93 13.21 13.85 1.5M
2021-02-08 13.51 13.51 12.86 13.46 2.4M
2021-02-05 13.93 14.20 13.32 13.50 2.7M
2021-02-04 14.58 14.84 13.84 14.01 2.7M
2021-02-03 16.43 16.43 14.79 14.84 3.3M
2021-02-02 15.14 15.16 14.64 14.84 1.3M
2021-02-01 14.71 15.13 14.50 15.06 1.7M
2021-01-29 15.46 15.54 14.50 14.75 1.7M
2021-01-28 15.64 15.96 15.21 15.34 1.6M
2021-01-27 15.87 16.35 15.61 15.82 2.2M
2021-01-26 16.08 16.32 15.49 15.51 1.8M
2021-01-25 16.96 16.96 16.06 16.18 1.8M
2021-01-22 16.85 17.09 16.29 16.71 2.4M
2021-01-21 17.13 17.43 16.80 16.84 2.5M
2021-01-20 16.86 17.32 16.68 17.09 1.9M
2021-01-19 16.68 17.07 16.49 16.79 1.8M
2021-01-18 16.96 17.06 16.57 16.71 2.5M
2021-01-15 16.14 17.21 16.09 16.78 3.4M
2021-01-14 16.06 16.57 15.71 16.14 2.4M
2021-01-13 16.69 16.80 15.82 15.82 3.3M
2021-01-12 16.95 17.08 16.54 16.71 2.1M
2021-01-11 17.55 17.84 16.51 16.83 3.5M
2021-01-08 18.43 18.43 17.54 17.54 3.0M
2021-01-07 19.14 19.35 18.14 18.28 3.1M
2021-01-06 20.43 20.43 18.93 19.11 4.4M
2021-01-05 20.71 20.84 20.06 20.31 3.2M
2021-01-04 20.01 21.00 20.00 20.65 4.2M