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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.02 | 17.69 | 16.78 | 17.17 | +0.87% | 10.53 | 4.25% |
| 2026-04-20 | 16.35 | 17.81 | 16.35 | 17.03 | +7.71% | 19.26 | 7.76% |
| 2026-04-17 | 15.67 | 15.97 | 15.63 | 15.81 | +0.89% | 3.97 | 1.74% |
| 2026-04-16 | 15.24 | 15.74 | 15.16 | 15.67 | +2.80% | 3.92 | 1.75% |
| 2026-04-15 | 15.41 | 15.42 | 15.19 | 15.24 | -0.77% | 2.36 | 1.07% |
| 2026-04-14 | 15.37 | 15.44 | 15.19 | 15.36 | +0.39% | 2.29 | 1.03% |
| 2026-04-13 | 15.06 | 15.45 | 14.99 | 15.30 | +0.85% | 3.44 | 1.56% |
| 2026-04-10 | 14.99 | 15.59 | 14.92 | 15.17 | +2.55% | 4.12 | 1.87% |
| 2026-04-09 | 14.58 | 14.90 | 14.50 | 14.80 | +0.47% | 3.38 | 1.59% |
| 2026-04-08 | 14.44 | 14.77 | 14.43 | 14.73 | +3.92% | 3.79 | 1.79% |
| 2026-04-07 | 14.36 | 14.42 | 14.06 | 14.17 | -1.17% | 2.53 | 1.23% |
| 2026-04-03 | 14.35 | 14.67 | 14.30 | 14.34 | +0.07% | 2.83 | 1.36% |
| 2026-04-02 | 14.21 | 14.66 | 14.08 | 14.33 | +0.21% | 3.74 | 1.81% |
| 2026-04-01 | 14.07 | 14.33 | 13.92 | 14.30 | +3.37% | 4.26 | 2.09% |
| 2026-03-31 | 13.99 | 14.33 | 13.74 | 13.83 | -1.13% | 4.21 | 2.10% |
| 2026-03-30 | 13.76 | 14.07 | 13.66 | 13.99 | +0.28% | 2.42 | 1.21% |
| 2026-03-27 | 13.82 | 14.09 | 13.78 | 13.95 | 0.00% | 2.35 | 1.16% |
| 2026-03-26 | 14.16 | 14.17 | 13.90 | 13.95 | -1.54% | 3.01 | 1.49% |
| 2026-03-25 | 14.00 | 14.45 | 13.90 | 14.17 | +2.07% | 3.06 | 1.49% |
| 2026-03-24 | 13.95 | 14.01 | 13.58 | 13.88 | +1.16% | 3.15 | 1.58% |