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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.30 | 11.49 | 11.06 | 11.49 | +1.13% | 4.74 | 2.89% |
| 2025-06-23 | 11.24 | 11.41 | 11.17 | 11.36 | +1.14% | 2.62 | 1.59% |
| 2025-06-20 | 11.21 | 11.34 | 11.20 | 11.24 | -0.18% | 2.04 | 1.25% |
| 2025-06-19 | 11.48 | 11.51 | 11.19 | 11.26 | -2.31% | 3.54 | 2.16% |
| 2025-06-18 | 11.61 | 11.65 | 11.46 | 11.52 | -1.35% | 4.04 | 2.41% |
| 2025-06-17 | 11.37 | 11.77 | 11.32 | 11.68 | +2.25% | 5.96 | 3.56% |
| 2025-06-16 | 11.30 | 11.51 | 11.27 | 11.42 | +0.26% | 3.84 | 2.32% |
| 2025-06-13 | 11.13 | 11.58 | 11.08 | 11.39 | +2.21% | 6.84 | 4.15% |
| 2025-06-12 | 11.10 | 11.31 | 11.08 | 11.15 | +0.27% | 1.88 | 1.16% |
| 2025-06-11 | 11.09 | 11.21 | 11.08 | 11.12 | +0.45% | 1.56 | 0.96% |
| 2025-06-10 | 11.23 | 11.27 | 10.97 | 11.07 | -1.75% | 2.47 | 1.53% |
| 2025-06-09 | 11.14 | 11.35 | 11.11 | 11.27 | +1.15% | 2.95 | 1.81% |
| 2025-06-06 | 11.24 | 11.25 | 11.09 | 11.14 | -0.79% | 1.89 | 1.17% |
| 2025-06-05 | 11.26 | 11.30 | 11.15 | 11.23 | -0.18% | 2.05 | 1.26% |
| 2025-06-04 | 11.11 | 11.30 | 11.10 | 11.25 | +1.52% | 2.83 | 1.74% |
| 2025-06-03 | 10.97 | 11.18 | 10.93 | 11.08 | +0.36% | 2.38 | 1.48% |
| 2025-05-30 | 11.01 | 11.29 | 10.97 | 11.04 | +0.27% | 3.43 | 2.13% |
| 2025-05-29 | 10.89 | 11.09 | 10.87 | 11.01 | +0.72% | 2.66 | 1.66% |
| 2025-05-28 | 10.82 | 10.95 | 10.74 | 10.93 | +1.28% | 2.43 | 1.54% |
| 2025-05-27 | 10.86 | 10.86 | 10.75 | 10.79 | -0.72% | 1.69 | 1.07% |