高测股份（688556）历史行情
以下为高测股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.190 | 6.850 | 7.190 | 6.760 | -0.250 | -3.521% | 1,278.60万 | 0.89亿 | 1.539% |
| 2026-10-08 | 7.450 | 7.100 | 7.570 | 7.080 | -0.370 | -4.953% | 1,692.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.560 | 7.470 | 7.680 | 7.450 | -0.080 | -1.060% | 1,235.39万 | 0.93亿 | 1.487% |
| 2026-10-06 | 7.560 | 7.470 | 7.680 | 7.450 | -0.080 | -1.060% | 1,235.39万 | 0.93亿 | 1.487% |
| 2026-10-05 | 7.560 | 7.470 | 7.680 | 7.450 | -0.080 | -1.060% | 1,235.39万 | 0.93亿 | 1.487% |
| 2026-10-02 | 7.560 | 7.470 | 7.680 | 7.450 | -0.080 | -1.060% | 1,235.39万 | 0.93亿 | 1.487% |
| 2026-10-01 | 7.560 | 7.470 | 7.680 | 7.450 | -0.080 | -1.060% | 1,235.39万 | 0.93亿 | 1.487% |
| 2026-09-30 | 7.560 | 7.470 | 7.680 | 7.450 | -0.080 | -1.060% | 1,235.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.530 | 7.550 | 7.650 | 7.500 | -0.020 | -0.264% | 889.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.870 | 7.570 | 7.900 | 7.500 | -0.280 | -3.567% | 1,343.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.940 | 7.850 | 8.020 | 7.820 | -0.090 | -1.134% | 1,170.10万 | 0.93亿 | 1.408% |
| 2026-09-24 | 7.940 | 7.850 | 8.020 | 7.820 | -0.090 | -1.134% | 1,170.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.810 | 7.940 | 8.030 | 7.790 | 0.110 | 1.405% | 1,541.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.980 | 7.830 | 8.010 | 7.780 | -0.050 | -0.635% | 1,423.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.850 | 7.880 | 8.010 | 7.820 | 0.080 | 1.026% | 1,478.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.640 | 7.800 | 7.840 | 7.640 | 0.260 | 3.448% | 1,965.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.640 | 7.540 | 7.800 | 7.510 | -0.120 | -1.567% | 1,339.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.410 | 7.660 | 7.740 | 7.330 | 0.230 | 3.096% | 1,829.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.450 | 7.430 | 7.610 | 7.430 | -0.080 | -1.065% | 1,113.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.590 | 7.510 | 7.640 | 7.460 | -0.100 | -1.314% | 1,315.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.830 | 7.610 | 7.890 | 7.500 | -0.320 | -4.035% | 2,400.95万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.040 | 7.930 | 8.040 | 7.860 | -0.180 | -2.219% | 1,323.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.300 | 8.110 | 8.450 | 8.020 | -0.180 | -2.171% | 1,983.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.110 | 8.290 | 8.590 | 8.110 | 0.170 | 2.094% | 3,970.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.820 | 8.120 | 8.220 | 7.810 | 0.250 | 3.177% | 3,055.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.770 | 7.870 | 8.230 | 7.770 | 0.210 | 2.742% | 3,506.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.750 | 7.660 | 7.790 | 7.600 | -0.020 | -0.260% | 1,314.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.750 | 7.680 | 7.750 | 7.580 | -0.100 | -1.285% | 1,564.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.900 | 7.780 | 7.990 | 7.710 | -0.130 | -1.643% | 2,096.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.900 | 7.910 | 7.980 | 7.790 | 0.010 | 0.127% | 2,181.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.910 | 7.900 | 8.180 | 7.830 | -0.340 | -4.126% | 2,648.79万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.150 | 8.240 | 8.260 | 8.050 | 0.120 | 1.478% | 1,617.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.140 | 8.120 | 8.230 | 8.010 | -0.020 | -0.246% | 1,446.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.850 | 8.140 | 8.190 | 7.770 | 0.160 | 2.005% | 1,758.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.170 | 7.980 | 8.280 | 7.830 | -0.150 | -1.845% | 1,701.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.180 | 8.130 | 8.220 | 7.940 | -0.040 | -0.490% | 1,756.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.290 | 8.170 | 8.360 | 8.150 | 0.010 | 0.123% | 1,294.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.720 | 8.160 | 8.770 | 8.120 | -0.720 | -8.108% | 2,691.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.810 | 8.880 | 8.980 | 8.720 | 0.060 | 0.680% | 1,793.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.550 | 8.820 | 8.850 | 8.460 | 0.340 | 4.009% | 1,937.72万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.570 | 8.480 | 8.620 | 8.340 | -0.050 | -0.586% | 1,271.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.800 | 8.530 | 8.860 | 8.520 | -0.240 | -2.737% | 1,630.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.570 | 8.770 | 8.810 | 8.570 | 0.180 | 2.095% | 1,612.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.680 | 8.590 | 8.700 | 8.550 | -0.100 | -1.151% | 1,275.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.920 | 8.690 | 8.970 | 8.580 | -0.150 | -1.697% | 2,009.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.610 | 8.840 | 8.850 | 8.470 | 0.200 | 2.315% | 2,199.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.610 | 8.640 | 8.770 | 8.510 | -0.010 | -0.116% | 1,893.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.400 | 8.650 | 8.770 | 8.390 | 0.210 | 2.488% | 2,184.96万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.300 | 8.440 | 8.490 | 8.250 | 0.210 | 2.552% | 1,822.24万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.060 | 8.230 | 8.280 | 8.060 | 0.170 | 2.109% | 1,882.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.040 | 8.060 | 8.190 | 7.990 | 0.290 | 3.732% | 2,314.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.980 | 7.770 | 8.100 | 7.700 | -0.210 | -2.632% | 1,986.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.820 | 7.980 | 8.040 | 7.590 | 0.100 | 1.269% | 2,146.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.930 | 7.880 | 8.150 | 7.840 | -0.160 | -1.990% | 1,663.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.820 | 8.040 | 8.050 | 7.700 | 0.310 | 4.010% | 1,868.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.910 | 7.730 | 8.040 | 7.720 | -0.380 | -4.686% | 1,777.37万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.980 | 8.110 | 8.170 | 7.900 | 0.110 | 1.375% | 1,684.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.160 | 8.000 | 8.340 | 7.950 | -0.280 | -3.382% | 1,954.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.880 | 8.280 | 8.300 | 7.380 | 0.440 | 5.612% | 3,489.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.490 | 7.840 | 8.650 | 7.610 | -0.670 | -7.873% | 3,294.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.240 | 8.510 | 9.300 | 8.470 | -0.710 | -7.701% | 2,831.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.410 | 9.220 | 9.540 | 9.200 | -0.240 | -2.537% | 1,734.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.770 | 9.460 | 9.850 | 9.440 | -0.210 | -2.172% | 1,660.53万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.800 | 9.670 | 9.950 | 9.380 | -0.130 | -1.327% | 2,085.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 10.680 | 9.800 | 10.680 | 9.760 | -1.000 | -9.259% | 3,469.38万 | 0.00亿 | 0.000% |
| 2026-07-10 | 10.660 | 10.800 | 11.400 | 10.610 | 0.000 | 0.000% | 3,400.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 10.700 | 10.800 | 10.880 | 10.100 | 0.190 | 1.791% | 3,419.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 11.300 | 10.610 | 11.300 | 10.500 | -0.630 | -5.605% | 3,147.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 11.290 | 11.240 | 11.520 | 11.000 | -0.040 | -0.355% | 2,467.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 12.200 | 11.280 | 12.490 | 11.240 | -1.020 | -8.293% | 4,586.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 12.330 | 12.300 | 12.710 | 12.030 | -0.160 | -1.284% | 3,854.75万 | 0.00亿 | 0.000% |
| 2026-07-02 | 12.800 | 12.460 | 13.130 | 12.370 | -0.690 | -5.247% | 4,894.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 13.400 | 13.150 | 13.930 | 12.890 | -0.130 | -0.979% | 6,019.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 12.600 | 13.280 | 13.690 | 12.550 | 0.710 | 5.648% | 6,802.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 12.020 | 12.570 | 12.630 | 11.950 | 0.420 | 3.457% | 5,472.80万 | 0.00亿 | 0.000% |
| 2026-06-26 | 12.160 | 12.150 | 12.940 | 11.910 | -0.220 | -1.778% | 6,321.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 13.000 | 12.370 | 13.210 | 12.180 | 0.470 | 3.950% | 6,889.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 11.860 | 11.900 | 11.990 | 11.480 | 0.010 | 0.084% | 3,268.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 12.130 | 11.890 | 12.250 | 11.750 | -0.530 | -4.267% | 3,967.02万 | 0.00亿 | 0.000% |
| 2026-06-22 | 12.260 | 12.420 | 12.610 | 11.850 | 0.220 | 1.803% | 5,745.74万 | 0.00亿 | 0.000% |
| 2026-06-18 | 11.800 | 12.200 | 12.590 | 11.620 | 0.670 | 5.811% | 5,967.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 11.650 | 11.530 | 11.880 | 11.470 | -0.240 | -2.039% | 3,144.92万 | 0.00亿 | 0.000% |
| 2026-06-16 | 11.390 | 11.770 | 11.970 | 11.130 | 0.660 | 5.941% | 5,092.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 10.720 | 11.110 | 11.150 | 10.680 | 0.510 | 4.811% | 3,624.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 10.910 | 10.600 | 11.080 | 10.550 | -0.100 | -0.935% | 4,751.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 11.300 | 10.700 | 11.370 | 10.500 | -0.830 | -7.199% | 5,523.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 11.650 | 11.530 | 11.940 | 11.150 | -0.540 | -4.474% | 7,034.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.500 | 12.070 | 12.070 | 10.250 | 1.680 | 16.169% | 8,712.82万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.780 | 10.390 | 11.190 | 10.300 | -0.600 | -5.460% | 3,942.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.780 | 10.990 | 11.220 | 10.560 | 0.090 | 0.826% | 4,052.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.800 | 10.900 | 11.160 | 10.590 | -0.010 | -0.092% | 3,430.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.940 | 10.910 | 11.520 | 10.750 | -0.020 | -0.183% | 4,523.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 11.350 | 10.930 | 11.470 | 10.810 | -0.450 | -3.954% | 4,710.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 11.900 | 11.380 | 12.040 | 11.270 | -0.550 | -4.610% | 4,412.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 13.120 | 11.930 | 13.340 | 11.800 | -1.080 | -8.301% | 5,069.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 12.660 | 13.010 | 13.110 | 12.370 | 0.360 | 2.846% | 4,409.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 13.240 | 12.650 | 13.810 | 12.540 | -0.260 | -2.014% | 6,415.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 13.270 | 12.910 | 13.300 | 12.650 | -0.380 | -2.859% | 3,700.92万 | 0.00亿 | 0.000% |
| 2026-05-25 | 13.890 | 13.290 | 13.960 | 13.180 | -0.590 | -4.251% | 4,147.01万 | 0.00亿 | 0.000% |
| 2026-05-22 | 13.730 | 13.880 | 14.180 | 13.420 | 0.360 | 2.663% | 4,213.23万 | 0.00亿 | 0.000% |
| 2026-05-21 | 14.000 | 13.520 | 14.580 | 13.500 | -0.500 | -3.566% | 5,725.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 14.120 | 14.020 | 14.280 | 13.760 | -0.240 | -1.683% | 4,617.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 14.300 | 14.260 | 14.350 | 13.740 | -0.100 | -0.696% | 4,152.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 14.280 | 14.360 | 15.000 | 14.250 | -0.390 | -2.644% | 5,017.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 15.550 | 14.750 | 15.700 | 14.150 | -0.380 | -2.512% | 8,783.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 15.090 | 15.130 | 15.800 | 14.900 | 0.050 | 0.332% | 7,195.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 15.000 | 15.080 | 15.200 | 14.680 | 0.270 | 1.823% | 4,954.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 15.480 | 14.810 | 15.720 | 14.580 | -0.250 | -1.660% | 5,199.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 14.920 | 15.060 | 15.480 | 14.920 | 0.080 | 0.534% | 5,961.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 14.300 | 14.980 | 15.170 | 14.160 | 0.550 | 3.812% | 5,515.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 13.760 | 14.430 | 14.840 | 13.700 | 0.830 | 6.103% | 5,770.59万 | 0.00亿 | 0.000% |
| 2026-05-06 | 13.510 | 13.600 | 13.880 | 13.380 | 0.230 | 1.720% | 3,450.56万 | 0.00亿 | 0.000% |
| 2026-04-30 | 13.110 | 13.370 | 13.500 | 12.850 | 0.220 | 1.673% | 3,549.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 12.600 | 13.150 | 13.330 | 12.590 | 0.650 | 5.200% | 3,484.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 13.050 | 12.500 | 13.160 | 12.390 | -0.620 | -4.726% | 3,057.73万 | 0.00亿 | 0.000% |
| 2026-04-27 | 13.070 | 13.120 | 13.390 | 12.820 | 0.000 | 0.000% | 2,100.57万 | 0.00亿 | 0.000% |
| 2026-04-24 | 13.400 | 13.120 | 13.500 | 12.900 | -0.300 | -2.235% | 3,181.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 14.100 | 13.420 | 14.230 | 13.330 | -0.670 | -4.755% | 3,575.81万 | 0.00亿 | 0.000% |
| 2026-04-22 | 14.130 | 14.090 | 14.330 | 13.920 | -0.290 | -2.017% | 3,171.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 14.460 | 14.380 | 14.540 | 14.180 | -0.120 | -0.828% | 2,717.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 14.200 | 14.500 | 14.740 | 13.990 | 0.150 | 1.045% | 3,934.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 14.050 | 14.350 | 14.530 | 14.050 | 0.090 | 0.631% | 5,035.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 13.680 | 14.260 | 14.570 | 13.280 | 0.980 | 7.380% | 7,207.68万 | 0.00亿 | 0.000% |
| 2026-04-15 | 13.750 | 13.280 | 13.840 | 13.220 | -0.340 | -2.496% | 3,197.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 13.050 | 13.620 | 14.120 | 13.040 | 0.700 | 5.418% | 6,272.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.690 | 12.920 | 13.000 | 12.560 | 0.000 | 0.000% | 3,269.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 13.000 | 12.750 | 13.320 | 12.730 | 0.000 | 0.000% | 4,948.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 13.920 | 12.810 | 14.000 | 12.610 | 0.000 | 0.000% | 8,229.20万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.890 | 14.180 | 14.330 | 13.800 | 0.000 | 0.000% | 3,715.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 13.450 | 13.450 | 13.880 | 13.380 | 0.000 | 0.000% | 2,237.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 13.650 | 13.380 | 13.810 | 13.260 | 0.000 | 0.000% | 2,369.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.730 | 13.640 | 13.970 | 13.490 | 0.000 | 0.000% | 3,212.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 13.460 | 13.990 | 14.340 | 13.230 | 0.000 | 0.000% | 5,503.56万 | 0.00亿 | 0.000% |