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
2022-12-30 34.20 34.46 33.04 33.49 11.5M
2022-12-29 34.37 34.88 33.67 34.06 10.1M
2022-12-28 34.88 35.47 33.94 34.24 15.6M
2022-12-27 36.16 36.38 34.60 35.27 26.4M
2022-12-26 29.69 33.21 29.36 33.04 16.8M
2022-12-23 31.43 31.51 29.46 29.69 10.8M
2022-12-22 31.75 32.16 31.03 31.47 5.4M
2022-12-21 33.21 33.21 31.56 31.84 5.7M
2022-12-20 33.13 33.66 32.75 32.89 5.1M
2022-12-19 32.18 33.21 31.74 32.72 11.1M
2022-12-16 33.38 33.71 31.61 31.64 10.6M
2022-12-15 33.25 33.88 32.94 33.59 3.3M
2022-12-14 33.40 34.22 33.40 33.49 4.4M
2022-12-13 34.16 34.59 33.30 33.46 7.2M
2022-12-12 34.46 34.95 33.37 34.37 9.9M
2022-12-09 34.39 35.38 34.32 34.79 13.4M
2022-12-08 34.38 35.56 34.28 34.43 10.7M
2022-12-07 35.05 35.56 33.71 34.36 10.3M
2022-12-06 35.17 35.57 34.46 35.00 7.0M
2022-12-05 36.91 36.94 34.73 35.24 9.7M
2022-12-02 35.21 36.96 35.03 36.74 11.6M
2022-12-01 35.76 36.14 34.93 35.24 11.3M
2022-11-30 36.16 36.46 34.61 35.70 7.1M
2022-11-29 36.96 37.17 36.03 36.38 6.1M
2022-11-28 35.27 37.59 35.27 36.93 10.3M
2022-11-25 35.77 36.90 35.76 35.98 6.6M
2022-11-24 36.39 37.01 36.06 36.08 5.7M
2022-11-23 35.96 37.03 35.28 36.39 8.6M
2022-11-22 35.37 36.77 34.86 36.24 10.7M
2022-11-21 35.11 35.77 34.38 35.67 7.7M
2022-11-18 35.44 35.97 34.47 35.02 6.7M
2022-11-17 35.02 36.16 33.93 35.66 8.9M
2022-11-16 36.18 36.82 34.89 35.05 9.3M
2022-11-15 35.36 36.53 35.35 36.38 8.6M
2022-11-14 36.12 36.55 34.91 35.36 9.6M
2022-11-11 37.72 37.90 35.28 36.47 13.8M
2022-11-10 37.25 38.05 36.17 36.56 15.2M
2022-11-09 39.17 39.29 37.10 37.50 12.2M
2022-11-08 39.96 40.37 38.84 39.17 6.8M
2022-11-07 41.96 42.80 39.59 39.80 11.5M
2022-11-04 41.23 42.36 40.71 41.36 11.0M
2022-11-03 37.50 41.69 37.50 41.65 14.2M
2022-11-02 37.05 38.69 35.77 38.33 16.8M
2022-11-01 38.59 39.08 37.05 37.85 15.4M
2022-10-31 40.13 40.63 38.13 38.51 10.8M
2022-10-28 41.44 42.32 40.40 40.61 6.7M
2022-10-27 43.35 44.55 41.08 41.59 7.4M
2022-10-26 42.20 44.20 41.88 43.30 8.9M
2022-10-25 40.57 42.85 40.42 42.19 8.1M
2022-10-24 41.55 41.55 40.18 40.86 5.7M
2022-10-21 41.07 41.83 40.18 41.35 5.9M
2022-10-20 41.09 41.75 40.18 41.08 5.8M
2022-10-19 42.39 43.09 41.09 41.41 7.0M
2022-10-18 42.41 43.53 41.66 42.50 7.1M
2022-10-17 41.73 43.00 39.74 42.41 10.3M
2022-10-14 42.86 44.14 40.79 41.73 21.8M
2022-10-13 38.80 41.50 38.47 40.78 12.5M
2022-10-12 35.76 39.19 34.06 39.08 11.0M
2022-10-11 35.86 36.92 35.38 35.82 6.5M
2022-10-10 36.61 37.42 35.56 35.87 6.0M
2022-09-30 37.91 37.95 36.16 36.42 7.5M
2022-09-29 37.96 38.54 36.90 37.97 7.2M
2022-09-28 38.97 39.10 37.17 37.57 7.8M
2022-09-27 39.43 40.39 38.06 38.80 9.0M
2022-09-26 37.05 40.73 37.05 39.68 12.3M
2022-09-23 38.13 38.84 36.74 37.50 6.9M
2022-09-22 36.67 39.01 36.07 38.13 9.8M
2022-09-21 38.32 39.07 36.74 36.86 9.4M
2022-09-20 37.22 39.55 37.21 38.32 8.2M
2022-09-19 38.23 38.70 36.63 37.05 9.1M
2022-09-16 37.47 39.15 36.91 38.45 10.8M
2022-09-15 42.83 42.91 37.01 37.32 15.5M
2022-09-14 42.41 43.74 42.06 42.59 5.7M
2022-09-13 44.02 44.42 41.85 42.81 9.6M
2022-09-09 45.19 45.54 43.17 43.93 7.9M
2022-09-08 45.10 46.46 44.42 45.22 6.3M
2022-09-07 44.15 46.12 43.66 44.75 9.6M
2022-09-06 42.88 45.53 42.17 44.47 12.0M
2022-09-05 40.17 44.38 39.97 43.39 13.8M
2022-09-02 40.21 40.93 38.21 39.73 13.8M
2022-09-01 40.18 41.14 38.88 40.55 8.4M
2022-08-31 41.97 42.71 38.80 39.89 13.5M
2022-08-30 42.84 43.36 41.07 41.96 8.8M
2022-08-29 40.69 43.70 40.48 42.63 10.8M
2022-08-26 44.20 44.64 41.01 41.01 13.5M
2022-08-25 44.78 46.00 42.63 44.22 11.2M
2022-08-24 46.21 47.47 43.75 44.20 13.3M
2022-08-23 45.23 46.59 44.62 45.04 13.1M
2022-08-22 42.77 46.55 41.96 45.61 18.2M
2022-08-19 43.62 44.08 42.34 43.02 10.5M
2022-08-18 41.97 44.46 41.97 43.62 9.7M
2022-08-17 43.94 44.16 41.63 42.00 11.7M
2022-08-16 38.62 43.21 38.17 42.41 17.0M
2022-08-15 37.38 38.74 37.21 38.38 7.8M
2022-08-12 38.21 39.48 37.32 37.33 7.1M
2022-08-11 40.17 40.17 37.18 38.33 12.3M
2022-08-10 39.23 40.29 38.40 39.47 11.6M
2022-08-09 36.63 39.22 36.41 38.57 15.1M
2022-08-08 35.21 36.83 33.93 36.61 11.6M
2022-08-05 35.22 36.45 34.51 34.82 10.7M
2022-08-04 35.73 36.78 34.41 35.17 12.8M
2022-08-03 37.62 37.94 35.54 35.77 11.6M
2022-08-02 35.71 38.64 35.49 36.89 11.6M
2022-08-01 36.61 36.61 35.40 36.16 8.6M
2022-07-29 37.05 38.50 36.78 36.79 8.8M
2022-07-28 37.99 38.42 36.17 36.75 10.3M
2022-07-27 37.57 38.25 36.43 37.76 6.0M
2022-07-26 35.62 37.44 34.79 36.88 9.9M
2022-07-25 37.67 37.67 35.08 35.53 11.7M
2022-07-22 36.82 38.13 35.33 37.42 7.9M
2022-07-21 37.31 38.78 36.61 36.79 7.6M
2022-07-20 36.46 37.55 36.46 36.74 7.0M
2022-07-19 36.55 37.72 35.03 36.80 14.8M
2022-07-18 38.79 39.06 35.36 36.39 18.5M
2022-07-15 38.47 40.98 38.17 39.60 10.2M
2022-07-14 38.44 39.68 37.59 38.84 10.7M
2022-07-13 58.98 61.64 58.57 60.57 5.0M
2022-07-12 62.07 62.94 58.36 59.57 6.2M
2022-07-11 38.50 39.09 37.59 38.80 7.2M
2022-07-08 40.27 40.85 38.30 38.53 7.7M
2022-07-07 62.69 65.86 60.02 64.89 6.3M
2022-07-06 63.26 64.00 61.39 62.36 5.4M
2022-07-05 63.63 64.21 61.91 63.66 4.5M
2022-07-04 58.14 66.34 58.07 63.34 9.4M
2022-07-01 57.09 60.43 56.58 58.35 4.8M
2022-06-30 56.36 59.05 55.36 57.64 5.6M
2022-06-29 57.88 57.88 55.14 55.46 7.0M
2022-06-28 59.29 60.34 56.79 58.30 8.0M
2022-06-27 59.00 61.62 57.15 59.74 8.2M
2022-06-24 57.11 59.58 56.43 58.14 7.8M
2022-06-23 56.43 56.44 53.71 55.84 7.8M
2022-06-22 52.74 58.33 51.84 56.49 9.2M
2022-06-21 53.89 53.89 50.91 51.82 5.9M
2022-06-20 55.07 55.54 53.02 53.82 6.3M
2022-06-17 51.07 55.70 51.00 54.93 9.2M
2022-06-16 50.61 52.41 50.11 51.71 7.0M
2022-06-15 52.35 52.44 48.21 49.99 7.9M
2022-06-14 54.07 54.07 49.30 52.54 9.9M
2022-06-13 51.59 54.65 50.80 54.57 8.6M
2022-06-10 31.40 33.02 31.13 32.22 10.3M
2022-06-09 50.34 52.01 48.94 51.43 6.9M
2022-06-08 48.97 50.55 48.08 50.14 8.0M
2022-06-07 51.50 53.07 48.15 48.76 12.4M
2022-06-06 50.79 53.21 50.08 52.14 8.0M
2022-06-02 27.00 31.09 26.88 31.06 17.0M
2022-06-01 27.62 28.12 26.88 27.00 7.3M
2022-05-31 43.10 44.65 42.54 44.18 6.5M
2022-05-30 42.85 43.03 41.58 42.70 4.1M
2022-05-27 43.11 43.65 42.04 42.45 3.8M
2022-05-26 42.86 44.16 42.31 43.29 5.0M
2022-05-25 43.37 44.17 41.58 42.76 5.8M
2022-05-24 45.09 45.51 42.86 43.04 6.4M
2022-05-23 27.58 28.32 27.40 28.20 6.4M
2022-05-20 44.57 44.69 42.65 44.35 6.6M
2022-05-19 43.98 45.70 43.52 44.39 8.0M
2022-05-18 41.84 45.05 41.84 44.39 8.4M
2022-05-17 24.65 26.29 24.24 26.07 14.0M
2022-05-16 40.00 40.60 39.09 39.28 7.2M
2022-05-13 40.12 40.81 39.03 40.32 4.0M
2022-05-12 24.56 25.31 24.43 24.89 9.6M
2022-05-11 39.38 41.78 39.29 39.67 8.3M
2022-05-10 23.44 26.03 23.28 24.90 13.8M
2022-05-09 37.87 39.18 37.25 38.06 4.4M
2022-05-06 36.33 38.47 35.76 37.87 7.7M
2022-05-05 33.42 39.39 33.42 37.50 13.8M
2022-04-29 20.60 21.84 20.25 20.86 26.5M
2022-04-28 29.59 32.04 29.58 31.71 7.3M
2022-04-27 26.75 30.08 26.08 30.08 6.3M
2022-04-26 16.47 17.36 16.45 16.62 7.2M
2022-04-25 17.86 18.17 16.39 16.45 6.7M
2022-04-22 29.59 30.30 28.88 29.44 3.5M
2022-04-21 31.15 31.74 29.75 29.77 3.3M
2022-04-20 31.94 32.41 31.12 31.61 2.8M
2022-04-19 32.54 33.68 32.05 32.39 3.4M
2022-04-18 31.39 33.45 30.46 32.61 5.6M
2022-04-15 30.62 31.83 29.65 31.42 4.2M
2022-04-14 31.38 31.64 29.75 31.28 5.7M
2022-04-13 32.13 32.30 30.92 31.02 3.0M
2022-04-12 32.75 33.17 30.87 32.20 6.5M
2022-04-11 33.75 33.75 31.77 33.03 5.0M
2022-04-08 33.06 35.10 33.06 33.88 5.1M
2022-04-07 34.18 34.69 32.05 33.04 8.2M
2022-04-06 36.17 36.48 34.30 35.22 4.3M
2022-04-01 35.72 37.14 34.89 36.42 3.3M
2022-03-31 37.16 37.50 35.34 36.30 3.4M
2022-03-30 35.20 37.46 34.75 37.14 5.1M
2022-03-29 36.24 36.83 33.94 34.95 7.0M
2022-03-28 36.09 37.43 35.31 36.18 3.7M
2022-03-25 36.79 37.25 35.65 36.09 4.5M
2022-03-24 38.32 38.36 36.05 36.79 5.0M
2022-03-23 37.49 39.02 37.01 38.32 4.6M
2022-03-22 37.73 37.97 36.74 37.18 4.8M
2022-03-21 36.67 39.43 36.15 37.76 9.0M
2022-03-18 36.13 36.89 34.98 36.28 6.3M
2022-03-17 39.29 40.05 35.20 36.63 13.0M
2022-03-16 36.14 39.52 35.41 38.74 9.7M
2022-03-15 35.09 37.50 34.80 35.26 6.1M
2022-03-14 36.23 37.17 35.05 35.66 5.4M
2022-03-11 36.01 37.06 34.75 36.89 8.1M
2022-03-10 39.68 39.99 36.66 37.07 11.0M
2022-03-09 39.70 40.30 36.28 38.45 11.6M
2022-03-08 37.95 40.76 37.95 39.02 12.9M
2022-03-07 37.24 39.01 36.73 37.99 6.6M
2022-03-04 36.87 39.03 36.79 37.96 7.5M
2022-03-03 38.10 39.03 36.68 36.96 5.6M
2022-03-02 38.52 39.52 35.76 37.71 10.0M
2022-03-01 39.75 41.44 38.31 38.73 9.1M
2022-02-28 36.64 39.54 35.71 39.33 9.9M
2022-02-25 36.23 37.48 35.48 36.48 5.5M
2022-02-24 35.34 36.58 34.30 35.31 7.5M
2022-02-23 32.94 35.64 32.65 35.38 7.5M
2022-02-22 31.63 33.46 31.44 32.67 5.5M
2022-02-21 32.29 32.82 31.12 31.37 2.8M
2022-02-18 31.68 32.83 31.49 32.03 2.8M
2022-02-17 31.12 32.76 30.87 32.01 4.5M
2022-02-16 31.59 31.74 30.51 31.23 3.5M
2022-02-15 29.93 31.53 29.67 31.50 5.3M
2022-02-14 27.55 30.35 27.39 30.04 6.5M
2022-02-11 29.60 29.60 28.32 28.44 5.3M
2022-02-10 31.69 31.95 29.37 30.08 6.5M
2022-02-09 31.42 32.43 30.16 31.42 6.7M
2022-02-08 34.49 34.49 29.83 31.53 10.9M
2022-02-07 35.98 36.76 33.27 34.20 7.7M
2022-01-28 34.10 35.71 32.95 34.55 6.2M
2022-01-27 34.19 36.62 33.84 34.02 7.1M
2022-01-26 34.80 35.75 33.03 34.49 7.1M
2022-01-25 33.50 35.71 33.32 33.76 9.2M
2022-01-24 30.71 34.12 30.61 33.27 6.3M
2022-01-21 30.48 32.38 29.81 31.27 4.6M
2022-01-20 32.26 32.88 30.66 31.01 6.3M
2022-01-19 34.18 34.26 32.27 32.77 4.2M
2022-01-18 34.22 34.52 32.67 33.56 5.6M
2022-01-17 31.18 35.02 30.90 33.57 10.4M
2022-01-14 30.10 31.93 29.52 31.33 7.3M
2022-01-13 31.41 31.45 29.85 30.00 5.8M
2022-01-12 29.98 31.18 29.34 31.06 6.9M
2022-01-11 30.66 30.67 29.34 29.75 4.9M
2022-01-10 30.42 31.12 29.75 30.66 4.0M
2022-01-07 31.63 31.79 30.10 30.61 4.3M
2022-01-06 30.42 31.98 30.05 31.38 4.5M
2022-01-05 32.59 33.21 30.38 30.61 5.9M
2022-01-04 34.79 34.79 32.30 32.65 6.6M