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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.10 | 12.19 | 12.04 | 12.16 | +0.49% | 3.80 | 2.16% |
| 2025-07-21 | 12.04 | 12.11 | 12.00 | 12.11 | +0.25% | 2.75 | 1.57% |
| 2025-07-18 | 11.96 | 12.10 | 11.92 | 12.08 | +1.16% | 3.42 | 1.97% |
| 2025-07-17 | 11.86 | 11.95 | 11.82 | 11.94 | +0.58% | 2.63 | 1.53% |
| 2025-07-16 | 11.90 | 11.94 | 11.82 | 11.87 | -0.25% | 2.16 | 1.26% |
| 2025-07-15 | 12.01 | 12.03 | 11.77 | 11.90 | -0.90% | 3.73 | 2.17% |
| 2025-07-14 | 12.13 | 12.17 | 11.99 | 12.01 | -0.57% | 2.91 | 1.67% |
| 2025-07-11 | 12.03 | 12.28 | 11.96 | 12.08 | +1.41% | 5.98 | 3.40% |
| 2025-07-10 | 11.83 | 12.05 | 11.81 | 11.91 | +0.67% | 4.52 | 2.61% |
| 2025-07-09 | 11.94 | 12.01 | 11.80 | 11.83 | -1.72% | 5.18 | 3.01% |
| 2025-07-08 | 11.61 | 12.20 | 11.58 | 12.04 | +5.00% | 11.75 | 6.73% |
| 2025-07-07 | 11.53 | 11.54 | 11.41 | 11.46 | -0.68% | 2.10 | 1.26% |
| 2025-07-04 | 11.48 | 11.71 | 11.46 | 11.54 | +0.34% | 3.92 | 2.33% |
| 2025-07-03 | 11.43 | 11.60 | 11.38 | 11.50 | +0.43% | 2.51 | 1.51% |
| 2025-07-02 | 11.44 | 11.51 | 11.38 | 11.45 | -0.26% | 1.89 | 1.14% |
| 2025-07-01 | 11.61 | 11.61 | 11.39 | 11.48 | -0.51% | 2.23 | 1.34% |
| 2025-06-30 | 11.43 | 11.62 | 11.37 | 11.54 | +1.74% | 3.27 | 1.96% |
| 2025-06-27 | 11.48 | 11.50 | 11.32 | 11.34 | -1.12% | 3.39 | 2.05% |
| 2025-06-26 | 11.59 | 11.60 | 11.42 | 11.47 | -1.02% | 3.11 | 1.86% |
| 2025-06-25 | 11.52 | 11.80 | 11.48 | 11.59 | +0.86% | 4.49 | 2.68% |