华测检测 sz.300012
15.07
+0.47%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.20 | 15.28 | 14.99 | 15.07 | +0.47% | 2.78 | 1.28% |
| 2026-05-21 | 15.50 | 15.83 | 14.98 | 15.00 | -2.09% | 4.39 | 1.99% |
| 2026-05-20 | 15.06 | 15.46 | 14.83 | 15.32 | +1.73% | 4.10 | 1.88% |
| 2026-05-19 | 15.15 | 15.24 | 14.79 | 15.06 | -0.53% | 3.52 | 1.64% |
| 2026-05-18 | 15.27 | 15.42 | 15.04 | 15.14 | -1.24% | 3.83 | 1.75% |
| 2026-05-15 | 15.43 | 15.76 | 15.19 | 15.33 | -1.22% | 3.80 | 1.72% |
| 2026-05-14 | 15.90 | 15.97 | 15.47 | 15.52 | -2.45% | 3.78 | 1.69% |
| 2026-05-13 | 15.81 | 15.98 | 15.77 | 15.91 | +0.70% | 3.53 | 1.55% |
| 2026-05-12 | 16.03 | 16.10 | 15.76 | 15.80 | -1.68% | 3.44 | 1.51% |
| 2026-05-11 | 16.26 | 16.40 | 16.03 | 16.07 | -0.56% | 4.24 | 1.83% |
| 2026-05-08 | 16.41 | 16.45 | 16.09 | 16.16 | -1.94% | 4.58 | 1.97% |
| 2026-05-07 | 16.31 | 16.65 | 16.20 | 16.48 | +1.10% | 5.09 | 2.16% |
| 2026-05-06 | 16.70 | 16.71 | 15.90 | 16.30 | -1.45% | 6.48 | 2.78% |
| 2026-04-30 | 16.63 | 16.90 | 16.50 | 16.54 | -0.06% | 4.18 | 1.75% |
| 2026-04-29 | 16.52 | 16.64 | 16.37 | 16.55 | -0.30% | 3.83 | 1.61% |
| 2026-04-28 | 16.63 | 16.84 | 16.47 | 16.60 | -0.95% | 3.54 | 1.48% |
| 2026-04-27 | 16.76 | 17.10 | 16.69 | 16.76 | +0.77% | 5.41 | 2.22% |
| 2026-04-24 | 16.73 | 17.05 | 16.45 | 16.63 | -2.16% | 5.72 | 2.38% |
| 2026-04-23 | 16.75 | 17.39 | 16.67 | 17.00 | +1.18% | 8.77 | 3.55% |
| 2026-04-22 | 17.10 | 17.11 | 16.76 | 16.80 | -2.19% | 5.40 | 2.22% |