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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.56 | 14.80 | 14.48 | 14.60 | +0.68% | 5.49 | 2.60% |
| 2026-01-15 | 14.36 | 14.61 | 14.29 | 14.50 | +0.90% | 4.15 | 1.98% |
| 2026-01-14 | 14.45 | 14.71 | 14.15 | 14.37 | -0.75% | 5.31 | 2.54% |
| 2026-01-13 | 14.75 | 14.78 | 14.42 | 14.48 | -1.35% | 6.06 | 2.87% |
| 2026-01-12 | 14.59 | 14.74 | 14.41 | 14.68 | +1.65% | 5.93 | 2.82% |
| 2026-01-09 | 14.19 | 14.45 | 14.04 | 14.44 | +1.67% | 5.17 | 2.51% |
| 2026-01-08 | 14.23 | 14.30 | 14.08 | 14.20 | -0.21% | 3.04 | 1.48% |
| 2026-01-07 | 14.37 | 14.51 | 14.19 | 14.23 | -0.97% | 4.22 | 2.04% |
| 2026-01-06 | 14.07 | 14.42 | 14.04 | 14.37 | +1.75% | 5.43 | 2.64% |
| 2026-01-05 | 13.69 | 14.16 | 13.68 | 14.12 | +5.17% | 6.85 | 3.38% |
| 2025-12-31 | 13.40 | 13.58 | 13.38 | 13.43 | +0.52% | 2.54 | 1.30% |
| 2025-12-30 | 13.31 | 13.52 | 13.27 | 13.36 | +0.52% | 2.10 | 1.08% |
| 2025-12-29 | 13.39 | 13.40 | 13.22 | 13.29 | -0.74% | 2.16 | 1.12% |
| 2025-12-26 | 13.48 | 13.54 | 13.35 | 13.39 | -0.81% | 1.96 | 1.01% |
| 2025-12-25 | 13.37 | 13.57 | 13.32 | 13.50 | +0.96% | 1.99 | 1.02% |
| 2025-12-24 | 13.27 | 13.47 | 13.24 | 13.37 | +0.52% | 2.19 | 1.13% |
| 2025-12-23 | 13.31 | 13.47 | 13.21 | 13.30 | -0.15% | 1.90 | 0.98% |
| 2025-12-22 | 13.43 | 13.46 | 13.30 | 13.32 | -0.37% | 2.18 | 1.13% |
| 2025-12-19 | 13.29 | 13.40 | 13.26 | 13.37 | +0.52% | 2.10 | 1.09% |
| 2025-12-18 | 13.26 | 13.38 | 13.18 | 13.30 | 0.00% | 1.81 | 0.95% |