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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.61 | 15.74 | 15.46 | 15.47 | -1.51% | 2.57 | 1.14% |
| 2026-02-12 | 15.44 | 15.76 | 15.31 | 15.71 | +1.73% | 3.62 | 1.61% |
| 2026-02-11 | 15.57 | 15.78 | 15.42 | 15.44 | -1.39% | 2.53 | 1.12% |
| 2026-02-10 | 15.56 | 15.82 | 15.48 | 15.66 | +0.77% | 3.33 | 1.47% |
| 2026-02-09 | 15.51 | 15.60 | 15.38 | 15.54 | +1.36% | 2.52 | 1.13% |
| 2026-02-06 | 15.27 | 15.60 | 15.08 | 15.33 | -0.71% | 3.34 | 1.50% |
| 2026-02-05 | 15.63 | 15.63 | 15.29 | 15.44 | -1.33% | 3.12 | 1.40% |
| 2026-02-04 | 15.58 | 15.71 | 15.35 | 15.65 | -0.19% | 4.21 | 1.88% |
| 2026-02-03 | 15.16 | 15.76 | 15.12 | 15.68 | +4.28% | 5.87 | 2.63% |
| 2026-02-02 | 15.27 | 15.44 | 14.98 | 15.03 | -2.32% | 4.62 | 2.10% |
| 2026-01-30 | 15.58 | 15.66 | 14.91 | 15.39 | -1.15% | 5.40 | 2.44% |
| 2026-01-29 | 15.76 | 16.07 | 15.46 | 15.57 | -2.18% | 5.49 | 2.42% |
| 2026-01-28 | 15.86 | 16.03 | 15.78 | 15.92 | -0.06% | 4.45 | 1.94% |
| 2026-01-27 | 16.13 | 16.13 | 15.56 | 15.93 | -0.92% | 6.09 | 2.66% |
| 2026-01-26 | 16.46 | 16.55 | 15.97 | 16.07 | -2.17% | 8.21 | 3.51% |
| 2026-01-23 | 16.40 | 16.58 | 16.16 | 16.43 | +2.41% | 8.78 | 3.70% |
| 2026-01-22 | 16.28 | 16.38 | 15.97 | 16.04 | -2.29% | 7.80 | 3.35% |
| 2026-01-21 | 15.88 | 16.52 | 15.79 | 16.42 | +0.97% | 14.97 | 6.39% |
| 2026-01-20 | 16.14 | 17.61 | 15.83 | 16.26 | +7.89% | 25.28 | 10.62% |
| 2026-01-19 | 14.59 | 15.22 | 14.52 | 15.07 | +3.26% | 7.26 | 3.36% |