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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.69 | 14.71 | 13.50 | 13.73 | -7.73% | 9.13 | 4.53% |
| 2026-03-20 | 15.08 | 15.31 | 14.81 | 14.88 | -1.70% | 3.66 | 1.68% |
| 2026-03-19 | 15.20 | 15.39 | 15.06 | 15.13 | -1.48% | 3.03 | 1.38% |
| 2026-03-18 | 15.01 | 15.41 | 14.96 | 15.36 | +2.45% | 2.71 | 1.23% |
| 2026-03-17 | 15.19 | 15.35 | 14.97 | 14.99 | -1.30% | 2.34 | 1.07% |
| 2026-03-16 | 15.03 | 15.24 | 14.70 | 15.19 | +1.05% | 3.72 | 1.72% |
| 2026-03-13 | 15.51 | 15.52 | 14.94 | 15.03 | -3.50% | 4.27 | 1.95% |
| 2026-03-12 | 15.72 | 16.04 | 15.40 | 15.58 | -1.01% | 3.46 | 1.54% |
| 2026-03-11 | 15.82 | 16.13 | 15.67 | 15.74 | -0.50% | 3.13 | 1.36% |
| 2026-03-10 | 15.60 | 15.88 | 15.60 | 15.82 | +2.05% | 2.94 | 1.29% |
| 2026-03-09 | 15.38 | 15.57 | 15.07 | 15.50 | -0.19% | 3.80 | 1.72% |
| 2026-03-06 | 15.36 | 15.76 | 15.28 | 15.53 | +0.45% | 2.93 | 1.30% |
| 2026-03-05 | 15.64 | 15.84 | 15.32 | 15.46 | +0.58% | 3.15 | 1.40% |
| 2026-03-04 | 15.37 | 15.77 | 15.30 | 15.37 | -1.52% | 3.76 | 1.68% |
| 2026-03-03 | 16.44 | 16.45 | 15.58 | 15.61 | -5.23% | 6.08 | 2.65% |
| 2026-03-02 | 15.84 | 16.56 | 15.77 | 16.47 | +1.84% | 7.56 | 3.22% |
| 2026-02-27 | 15.81 | 16.21 | 15.75 | 16.17 | +2.32% | 4.85 | 2.08% |
| 2026-02-26 | 15.77 | 15.94 | 15.67 | 15.81 | +0.25% | 3.44 | 1.51% |
| 2026-02-25 | 16.03 | 16.03 | 15.72 | 15.77 | -1.85% | 4.38 | 1.91% |
| 2026-02-24 | 15.71 | 16.22 | 15.60 | 16.06 | +3.84% | 4.87 | 2.11% |