联测科技(688113)股票行情
联测科技(688113)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 37.45 | 36.86 | -0.59 | -1.58% | 36.54 | 37.99 | 6429 | 2386.05 | 1.00% | 0.00 |
| 2026-03-25 | 37.28 | 37.45 | 0.53 | 1.44% | 37.20 | 37.98 | 7048 | 2653.76 | 1.09% | 0.00 |
| 2026-03-24 | 36.25 | 36.92 | 1.81 | 5.16% | 35.60 | 37.07 | 13191 | 4785.89 | 2.05% | 0.00 |
| 2026-03-23 | 37.86 | 35.11 | -3.87 | -9.93% | 34.80 | 38.51 | 21009 | 7644.85 | 3.26% | 0.00 |
| 2026-03-20 | 40.02 | 38.98 | -0.88 | -2.21% | 38.81 | 40.28 | 8477 | 3347.01 | 1.32% | 0.00 |
| 2026-03-19 | 41.01 | 39.86 | -1.38 | -3.35% | 39.66 | 41.01 | 6927 | 2785.48 | 1.08% | 0.00 |
| 2026-03-18 | 40.40 | 41.24 | 0.84 | 2.08% | 40.31 | 41.34 | 5232 | 2136.16 | 0.81% | 0.00 |
| 2026-03-17 | 41.65 | 40.40 | -0.95 | -2.30% | 40.04 | 41.74 | 5960 | 2439.77 | 0.93% | 0.00 |
| 2026-03-16 | 40.58 | 41.35 | -0.35 | -0.84% | 40.58 | 41.97 | 5744 | 2376.18 | 0.89% | 0.00 |
| 2026-03-13 | 41.91 | 41.70 | -0.14 | -0.33% | 41.47 | 42.42 | 6782 | 2842.28 | 1.05% | 0.00 |
| 2026-03-12 | 42.33 | 41.84 | -0.28 | -0.66% | 41.68 | 42.68 | 6422 | 2705.11 | 1.00% | 0.00 |
| 2026-03-11 | 43.02 | 42.12 | -0.82 | -1.91% | 42.05 | 43.45 | 8410 | 3571.75 | 1.31% | 0.00 |
| 2026-03-10 | 41.75 | 42.94 | 1.74 | 4.22% | 41.70 | 43.20 | 9141 | 3915.09 | 1.42% | 0.00 |
| 2026-03-09 | 41.25 | 41.20 | -0.45 | -1.08% | 40.00 | 41.74 | 12463 | 5106.69 | 1.94% | 0.00 |
| 2026-03-06 | 40.59 | 41.65 | 0.72 | 1.76% | 40.50 | 42.21 | 9200 | 3807.22 | 1.43% | 0.00 |
| 2026-03-05 | 41.07 | 40.93 | 0.36 | 0.89% | 40.60 | 42.50 | 8290 | 3414.87 | 1.29% | 0.00 |
| 2026-03-04 | 40.71 | 40.57 | -0.29 | -0.71% | 40.08 | 41.28 | 11495 | 4680.45 | 1.78% | 0.00 |
| 2026-03-03 | 43.40 | 40.86 | -2.54 | -5.85% | 40.80 | 43.80 | 22517 | 9473.84 | 3.50% | 0.00 |
| 2026-03-02 | 45.36 | 43.40 | -3.59 | -7.64% | 43.02 | 46.08 | 32246 | 14208.35 | 5.01% | 0.00 |
| 2026-02-27 | 47.00 | 46.99 | -0.25 | -0.53% | 46.21 | 47.18 | 9696 | 4529.73 | 1.51% | 0.00 |
| 2026-02-26 | 46.36 | 47.24 | 0.92 | 1.99% | 45.43 | 47.38 | 12834 | 5978.05 | 1.99% | 0.00 |
| 2026-02-25 | 45.45 | 46.32 | 0.91 | 2.00% | 44.81 | 46.68 | 14667 | 6743.86 | 2.28% | 0.00 |
| 2026-02-24 | 44.59 | 45.41 | 0.88 | 1.98% | 44.59 | 45.66 | 9544 | 4329.19 | 1.48% | 0.00 |
| 2026-02-13 | 44.70 | 44.53 | 0.03 | 0.07% | 44.35 | 45.28 | 8836 | 3963.23 | 1.37% | 0.00 |
| 2026-02-12 | 45.33 | 44.50 | -0.17 | -0.38% | 44.16 | 45.33 | 8295 | 3707.53 | 1.29% | 0.00 |
| 2026-02-11 | 44.53 | 44.67 | -0.04 | -0.09% | 44.31 | 45.58 | 9498 | 4268.50 | 1.47% | 0.00 |
| 2026-02-10 | 44.82 | 44.71 | -0.12 | -0.27% | 44.11 | 45.49 | 9325 | 4178.54 | 1.45% | 0.00 |
| 2026-02-09 | 44.80 | 44.83 | 0.62 | 1.40% | 44.03 | 44.99 | 12560 | 5594.32 | 1.95% | 0.00 |
| 2026-02-06 | 44.03 | 44.21 | -0.25 | -0.56% | 43.69 | 44.97 | 10376 | 4612.86 | 1.61% | 0.00 |
| 2026-02-05 | 44.40 | 44.46 | 0.20 | 0.45% | 43.80 | 44.92 | 8820 | 3923.96 | 1.37% | 0.00 |
| 2026-02-04 | 43.88 | 44.26 | 0.38 | 0.87% | 43.80 | 44.97 | 13106 | 5823.66 | 2.04% | 0.00 |
| 2026-02-03 | 43.86 | 43.88 | 0.77 | 1.79% | 43.11 | 44.23 | 13567 | 5943.75 | 2.11% | 3.00 |
| 2026-02-02 | 45.24 | 43.11 | -1.79 | -3.99% | 43.05 | 45.24 | 11918 | 5260.71 | 1.85% | 0.00 |
| 2026-01-30 | 44.38 | 44.90 | 0.10 | 0.22% | 43.41 | 45.30 | 15596 | 6916.23 | 2.42% | 0.00 |
| 2026-01-29 | 44.67 | 44.80 | -0.12 | -0.27% | 43.64 | 46.60 | 28990 | 13191.13 | 4.50% | 0.00 |
| 2026-01-28 | 45.15 | 44.92 | -0.27 | -0.60% | 44.30 | 45.74 | 12057 | 5393.81 | 1.87% | 0.00 |
| 2026-01-27 | 45.30 | 45.19 | -0.17 | -0.37% | 43.26 | 45.57 | 18637 | 8293.59 | 2.89% | 0.00 |
| 2026-01-26 | 46.00 | 45.36 | -0.66 | -1.43% | 44.73 | 46.75 | 26795 | 12113.12 | 4.16% | 0.00 |
| 2026-01-23 | 46.60 | 46.02 | -0.30 | -0.65% | 45.04 | 46.60 | 22931 | 10519.14 | 3.56% | 0.00 |
| 2026-01-22 | 47.36 | 46.32 | -0.76 | -1.61% | 45.77 | 47.50 | 17360 | 8046.77 | 2.70% | 0.00 |
| 2026-01-21 | 46.48 | 47.08 | 0.68 | 1.47% | 46.40 | 47.89 | 32106 | 15124.82 | 4.99% | 0.00 |
| 2026-01-20 | 46.01 | 46.40 | -0.48 | -1.02% | 45.80 | 49.80 | 48607 | 23108.71 | 7.55% | 0.00 |
| 2026-01-19 | 42.39 | 46.88 | 4.17 | 9.76% | 42.23 | 49.48 | 54658 | 25325.20 | 8.49% | 700.00 |
| 2026-01-16 | 42.45 | 42.71 | 0.43 | 1.02% | 41.86 | 43.22 | 14133 | 6014.76 | 2.19% | 0.00 |
| 2026-01-15 | 41.69 | 42.28 | 0.18 | 0.43% | 41.42 | 42.29 | 8575 | 3593.43 | 1.33% | 0.00 |
| 2026-01-14 | 40.80 | 42.10 | 1.20 | 2.93% | 40.66 | 42.24 | 16011 | 6628.58 | 2.49% | 0.00 |
| 2026-01-13 | 41.33 | 40.90 | -0.24 | -0.58% | 40.60 | 41.33 | 11309 | 4634.99 | 1.76% | 0.00 |
| 2026-01-12 | 40.58 | 41.14 | 0.67 | 1.66% | 40.24 | 41.24 | 13485 | 5510.17 | 2.09% | 0.00 |
| 2026-01-09 | 40.57 | 40.47 | -0.06 | -0.15% | 39.97 | 40.68 | 9476 | 3821.83 | 1.47% | 1650.00 |
| 2026-01-08 | 40.01 | 40.53 | 0.35 | 0.87% | 39.82 | 40.58 | 7780 | 3136.96 | 1.21% | 0.00 |
| 2026-01-07 | 39.81 | 40.18 | 0.26 | 0.65% | 39.63 | 40.41 | 8190 | 3275.67 | 1.27% | 0.00 |
| 2026-01-06 | 40.20 | 39.92 | -0.08 | -0.20% | 39.63 | 40.39 | 7514 | 3004.78 | 1.17% | 0.00 |
| 2026-01-05 | 39.53 | 40.00 | 0.47 | 1.19% | 39.33 | 40.45 | 11743 | 4689.05 | 1.82% | 0.00 |
| 2025-12-31 | 38.95 | 39.53 | 0.43 | 1.10% | 38.73 | 39.74 | 7393 | 2902.72 | 1.15% | 0.00 |
| 2025-12-30 | 39.39 | 39.10 | -0.22 | -0.56% | 38.87 | 39.50 | 5811 | 2276.08 | 0.90% | 0.00 |
| 2025-12-29 | 39.50 | 39.32 | 0.14 | 0.36% | 38.46 | 39.57 | 5761 | 2248.77 | 0.89% | 400.00 |
| 2025-12-26 | 39.53 | 39.18 | -0.35 | -0.89% | 39.00 | 39.61 | 5913 | 2320.80 | 0.92% | 0.00 |
| 2025-12-25 | 39.27 | 39.53 | 0.60 | 1.54% | 38.57 | 39.99 | 7797 | 3049.60 | 1.21% | 0.00 |
| 2025-12-24 | 38.59 | 38.93 | 0.38 | 0.99% | 38.11 | 38.95 | 4478 | 1731.95 | 0.70% | 0.00 |
| 2025-12-23 | 38.55 | 38.55 | -0.16 | -0.41% | 38.14 | 38.88 | 6300 | 2424.24 | 0.98% | 0.00 |
| 2025-12-22 | 39.00 | 38.71 | 0.20 | 0.52% | 38.61 | 39.08 | 6399 | 2484.92 | 0.99% | 0.00 |
| 2025-12-19 | 38.30 | 38.51 | 0.47 | 1.24% | 38.15 | 38.70 | 5182 | 1993.43 | 0.80% | 0.00 |
| 2025-12-18 | 37.30 | 38.04 | 0.44 | 1.17% | 37.30 | 38.36 | 4500 | 1714.74 | 0.70% | 0.00 |
| 2025-12-17 | 37.01 | 37.60 | 0.40 | 1.08% | 36.61 | 37.68 | 5330 | 1978.21 | 0.83% | 0.00 |
| 2025-12-16 | 37.84 | 37.20 | -0.64 | -1.69% | 37.20 | 37.90 | 5391 | 2015.59 | 0.84% | 0.00 |
| 2025-12-15 | 37.65 | 37.84 | -0.01 | -0.03% | 37.04 | 38.45 | 6026 | 2281.98 | 0.94% | 0.00 |
| 2025-12-12 | 37.60 | 37.85 | 0.17 | 0.45% | 37.41 | 38.25 | 5206 | 1975.51 | 0.81% | 0.00 |
| 2025-12-11 | 37.90 | 37.68 | -0.22 | -0.58% | 37.66 | 38.22 | 4427 | 1677.10 | 0.69% | 0.00 |
| 2025-12-10 | 38.42 | 37.90 | -0.47 | -1.22% | 37.74 | 38.79 | 4469 | 1701.91 | 0.69% | 0.00 |
| 2025-12-09 | 38.85 | 38.37 | -0.52 | -1.34% | 38.37 | 38.99 | 4618 | 1788.31 | 0.72% | 0.00 |
| 2025-12-08 | 38.36 | 38.89 | 0.59 | 1.54% | 38.36 | 38.97 | 5757 | 2233.48 | 0.89% | 0.00 |
| 2025-12-05 | 37.89 | 38.30 | 0.49 | 1.30% | 37.37 | 38.43 | 5326 | 2019.39 | 0.83% | 0.00 |
| 2025-12-04 | 38.06 | 37.81 | -0.35 | -0.92% | 37.60 | 38.35 | 5225 | 1981.18 | 0.81% | 0.00 |
| 2025-12-03 | 38.19 | 38.16 | -0.22 | -0.57% | 37.88 | 38.87 | 4429 | 1690.49 | 0.69% | 0.00 |
| 2025-12-02 | 39.29 | 38.38 | -0.67 | -1.72% | 38.13 | 39.29 | 5167 | 1991.96 | 0.80% | 0.00 |
| 2025-12-01 | 39.08 | 39.05 | -0.10 | -0.26% | 38.99 | 39.62 | 5794 | 2274.43 | 0.90% | 0.00 |
| 2025-11-28 | 38.73 | 39.15 | 0.40 | 1.03% | 38.42 | 39.30 | 6047 | 2356.43 | 0.94% | 0.00 |
| 2025-11-27 | 38.21 | 38.75 | 0.28 | 0.73% | 38.21 | 38.92 | 3290 | 1273.17 | 0.51% | 0.00 |
| 2025-11-26 | 39.11 | 38.47 | -0.29 | -0.75% | 38.33 | 39.21 | 4269 | 1650.91 | 0.66% | 0.00 |
| 2025-11-25 | 38.51 | 38.76 | 0.44 | 1.15% | 38.43 | 39.38 | 5234 | 2039.45 | 0.81% | 0.00 |
上证大盘股票行情在线 K线走势图
联测科技(688113)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
