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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.61 | 12.68 | 12.46 | 12.50 | -0.71% | 4.28 | 2.36% |
| 2025-08-18 | 12.27 | 12.87 | 12.26 | 12.59 | +2.74% | 6.89 | 3.79% |
| 2025-08-15 | 12.05 | 12.27 | 12.05 | 12.25 | +1.55% | 3.78 | 2.14% |
| 2025-08-14 | 12.26 | 12.33 | 12.02 | 12.07 | -1.85% | 3.93 | 2.23% |
| 2025-08-13 | 12.16 | 12.33 | 12.12 | 12.29 | +1.22% | 4.45 | 2.51% |
| 2025-08-12 | 12.23 | 12.24 | 12.11 | 12.14 | -0.81% | 2.56 | 1.45% |
| 2025-08-11 | 12.05 | 12.24 | 12.03 | 12.24 | +1.89% | 3.39 | 1.92% |
| 2025-08-08 | 12.09 | 12.12 | 12.01 | 12.02 | -0.98% | 2.70 | 1.55% |
| 2025-08-07 | 12.22 | 12.25 | 12.04 | 12.13 | -0.57% | 3.01 | 1.71% |
| 2025-08-06 | 12.15 | 12.20 | 12.12 | 12.20 | +0.08% | 2.31 | 1.31% |
| 2025-08-05 | 12.16 | 12.34 | 12.12 | 12.19 | +0.41% | 2.89 | 1.63% |
| 2025-08-04 | 12.07 | 12.14 | 11.95 | 12.14 | +0.24% | 2.27 | 1.30% |
| 2025-08-01 | 12.09 | 12.30 | 12.05 | 12.12 | +0.82% | 2.96 | 1.68% |
| 2025-07-31 | 12.30 | 12.33 | 11.97 | 12.02 | -2.33% | 4.24 | 2.41% |
| 2025-07-30 | 12.44 | 12.50 | 12.20 | 12.30 | -1.03% | 4.08 | 2.28% |
| 2025-07-29 | 12.31 | 12.45 | 12.17 | 12.43 | +0.96% | 3.73 | 2.09% |
| 2025-07-28 | 12.37 | 12.42 | 12.22 | 12.31 | -0.48% | 3.08 | 1.73% |
| 2025-07-25 | 12.49 | 12.62 | 12.33 | 12.37 | -0.95% | 4.48 | 2.48% |
| 2025-07-24 | 12.05 | 12.49 | 12.03 | 12.49 | +4.03% | 7.85 | 4.38% |
| 2025-07-23 | 12.33 | 12.34 | 12.00 | 12.01 | -1.30% | 4.20 | 2.39% |