当前位置: 爱股网 > 股票行情 > 高测股份(688556)股票行情

高测股份(688556)股票行情

高测股份(688556)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

高测股份(688556)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	13.90	13.45	-0.48	-3.45%	13.36	14.10	288872	39456.80	3.48%	0.00
2026-03-25	14.20	13.93	0.00	0.00%	13.69	14.53	423247	59545.00	5.09%	0.00
2026-03-24	14.30	13.93	0.07	0.51%	13.04	14.40	424367	57852.23	5.11%	0.00
2026-03-23	14.69	13.86	-1.13	-7.54%	13.69	15.18	506964	73272.76	6.10%	0.00
2026-03-20	14.68	14.99	0.37	2.53%	14.45	16.13	541988	82861.29	6.52%	0.00
2026-03-19	14.90	14.62	-0.64	-4.19%	14.50	15.06	326108	48122.91	3.93%	0.00
2026-03-18	14.95	15.26	0.35	2.35%	14.52	15.28	273009	40912.11	3.29%	0.00
2026-03-17	15.30	14.91	-0.24	-1.58%	14.91	15.70	338243	51796.10	4.07%	0.00
2026-03-16	16.26	15.15	-1.27	-7.73%	14.95	16.36	609317	93544.66	7.33%	0.00
2026-03-13	16.13	16.42	0.22	1.36%	15.79	17.00	459374	75569.54	5.53%	0.00
2026-03-12	16.89	16.20	-0.70	-4.14%	15.91	16.94	401260	65655.72	4.83%	0.00
2026-03-11	17.00	16.90	-0.05	-0.29%	16.83	17.65	471168	81099.32	5.67%	0.00
2026-03-10	15.44	16.95	1.77	11.66%	15.11	17.16	650530	104937.96	7.83%	6.00
2026-03-09	15.00	15.18	-0.59	-3.74%	14.70	15.29	460655	69053.40	5.54%	9.64
2026-03-06	15.79	15.77	-0.08	-0.50%	15.52	15.93	315497	49614.77	3.80%	0.00
2026-03-05	16.37	15.85	-0.07	-0.44%	15.68	16.50	439337	70531.59	5.29%	10.00
2026-03-04	15.96	15.92	-0.26	-1.61%	15.82	16.60	482620	77950.74	5.81%	22.00
2026-03-03	16.88	16.18	-1.05	-6.09%	15.94	17.38	714377	117230.81	8.60%	2.00
2026-03-02	16.99	17.23	-0.18	-1.03%	16.99	18.59	951685	169593.66	11.46%	0.00
2026-02-27	16.49	17.41	0.90	5.45%	16.19	17.64	780058	131921.09	9.39%	0.00
2026-02-26	16.21	16.51	-0.17	-1.02%	15.80	16.70	642843	104528.91	7.74%	12.00
2026-02-25	15.10	16.68	1.78	11.95%	15.10	17.33	1285857	213437.25	15.48%	18.42
2026-02-24	14.61	14.90	0.28	1.92%	14.03	15.25	649805	95837.79	7.82%	62.87
2026-02-13	14.01	14.62	0.36	2.52%	14.01	15.49	806520	120413.53	9.71%	0.00
2026-02-12	14.13	14.26	0.12	0.85%	13.99	14.38	301384	42734.46	3.63%	0.00
2026-02-11	14.25	14.14	-0.24	-1.67%	14.10	14.62	339440	48464.15	4.09%	6.94
2026-02-10	14.72	14.38	-0.75	-4.96%	14.19	15.00	556194	80316.07	6.69%	0.00
2026-02-09	14.98	15.13	0.73	5.07%	14.72	15.65	745577	113237.57	8.97%	32.85
2026-02-06	13.86	14.40	0.20	1.41%	13.73	14.83	588099	84201.48	7.08%	27.77
2026-02-05	14.90	14.20	-1.46	-9.32%	13.98	14.97	762299	109333.93	9.18%	13.39
2026-02-04	15.60	15.66	0.36	2.35%	15.05	15.85	931122	144689.38	11.21%	50.00
2026-02-03	14.01	15.30	1.49	10.79%	14.01	15.82	1025829	155946.08	12.35%	0.00
2026-02-02	14.49	13.81	-0.42	-2.95%	13.70	14.80	616201	87290.13	7.42%	0.00
2026-01-30	14.65	14.23	-0.19	-1.32%	13.32	14.66	632986	88028.61	7.62%	0.00
2026-01-29	14.38	14.42	0.02	0.14%	14.24	15.50	958680	143437.09	11.54%	0.00
2026-01-28	15.50	14.40	-1.28	-8.16%	14.20	15.70	948697	137955.62	11.42%	9.88
2026-01-27	15.59	15.68	-0.34	-2.12%	14.80	15.96	943954	144715.42	11.36%	0.00
2026-01-26	17.50	16.02	-1.82	-10.20%	15.60	17.50	1389544	227109.48	16.73%	0.00
2026-01-23	15.89	17.84	2.97	19.97%	15.86	17.84	1536834	259705.58	18.50%	0.00
2026-01-22	14.13	14.87	0.81	5.76%	13.88	15.24	567999	83392.46	6.84%	0.00
2026-01-21	14.32	14.06	-0.50	-3.43%	13.98	14.75	381751	54503.50	4.60%	0.00
2026-01-20	14.86	14.56	-0.15	-1.02%	14.36	15.34	555283	81987.81	6.68%	0.00
2026-01-19	14.42	14.71	0.27	1.87%	14.20	15.45	648722	96551.33	7.81%	0.00
2026-01-16	13.70	14.44	0.74	5.40%	13.49	14.73	750255	106817.09	9.03%	0.00
2026-01-15	12.73	13.70	0.86	6.70%	12.64	13.88	826463	111705.34	9.95%	0.00
2026-01-14	13.46	12.84	-0.63	-4.68%	12.50	13.66	743505	96767.84	8.95%	0.00
2026-01-13	14.00	13.47	-0.89	-6.20%	13.37	14.18	584557	79609.29	7.04%	0.00
2026-01-12	13.33	14.36	0.88	6.53%	13.28	14.37	951710	133062.34	11.46%	0.00
2026-01-09	14.00	13.48	-0.43	-3.09%	13.20	14.38	854912	117015.06	10.29%	94.82
2026-01-08	12.69	13.91	1.11	8.67%	12.66	14.18	1122147	152129.66	13.51%	21.00
2026-01-07	12.95	12.80	0.06	0.47%	12.20	13.00	880317	111221.71	10.60%	0.00
2026-01-06	12.00	12.74	1.44	12.74%	12.00	13.56	1302298	168761.45	15.68%	0.00
2026-01-05	11.40	11.30	-0.12	-1.05%	11.16	11.50	302736	34251.77	3.64%	0.00
2025-12-31	11.81	11.42	-0.33	-2.81%	11.26	11.86	445662	51188.59	5.36%	0.00
2025-12-30	11.17	11.75	0.51	4.54%	11.05	11.99	599781	69602.63	7.22%	0.00
2025-12-29	11.05	11.24	0.09	0.81%	10.90	11.43	385259	43104.49	4.64%	0.00
2025-12-26	11.68	11.15	-0.79	-6.62%	11.08	11.68	523681	59078.97	6.30%	0.00
2025-12-25	11.42	11.94	0.48	4.19%	11.31	12.03	353996	41452.04	4.26%	0.00
2025-12-24	11.58	11.46	-0.10	-0.87%	11.04	11.59	279269	31540.67	3.36%	0.00
2025-12-23	11.38	11.56	0.25	2.21%	11.27	11.73	292886	33746.47	3.53%	0.00
2025-12-22	11.20	11.31	0.23	2.08%	11.08	11.58	292997	33429.92	3.53%	0.00
2025-12-19	11.00	11.08	0.05	0.45%	10.92	11.16	175905	19452.57	2.12%	22.57
2025-12-18	10.80	11.03	0.12	1.10%	10.80	11.24	263009	29216.81	3.17%	0.00
2025-12-17	10.31	10.91	0.58	5.61%	10.20	11.00	316449	33718.86	3.81%	0.00
2025-12-16	10.43	10.33	-0.15	-1.43%	10.15	10.46	144875	14933.79	1.74%	0.00
2025-12-15	10.67	10.48	-0.19	-1.78%	10.42	10.78	199978	21113.36	2.41%	0.00
2025-12-12	10.65	10.67	0.03	0.28%	10.50	10.85	254597	27157.91	3.06%	0.00
2025-12-11	10.65	10.64	-0.01	-0.09%	10.62	11.25	271642	29544.31	3.27%	0.00
2025-12-10	10.59	10.65	0.00	0.00%	10.39	10.72	162016	17044.52	1.95%	0.00
2025-12-09	10.80	10.65	-0.21	-1.93%	10.60	10.87	153433	16411.83	1.85%	0.00
2025-12-08	10.68	10.86	0.05	0.46%	10.60	10.90	267243	28722.39	3.22%	0.00
2025-12-05	10.87	10.81	-0.09	-0.83%	10.66	11.12	245945	26707.52	2.96%	0.00
2025-12-04	11.15	10.90	0.03	0.28%	10.68	11.35	292886	32169.07	3.53%	0.00
2025-12-03	10.75	10.87	0.25	2.35%	10.56	11.00	316695	34182.70	3.81%	0.00
2025-12-02	10.71	10.62	-0.19	-1.76%	10.52	10.85	198990	21124.17	2.40%	0.00
2025-12-01	10.21	10.81	0.68	6.71%	10.21	10.90	483333	51693.00	5.82%	0.00
2025-11-28	9.94	10.13	0.12	1.20%	9.84	10.20	166625	16677.57	2.01%	0.00
2025-11-27	9.56	10.01	0.47	4.93%	9.56	10.38	343705	34613.51	4.14%	0.00
2025-11-26	9.61	9.54	-0.06	-0.63%	9.51	9.82	146120	14111.26	1.76%	0.00
2025-11-25	9.43	9.60	0.21	2.24%	9.36	9.72	170932	16364.98	2.06%	0.00

上证大盘股票行情在线 K线走势图

高测股份(688556)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58