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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.19 | 13.35 | 12.97 | 13.30 | +0.75% | 2.43 | 1.28% |
| 2025-12-16 | 13.16 | 13.28 | 13.03 | 13.20 | +0.08% | 2.31 | 1.21% |
| 2025-12-15 | 13.39 | 13.45 | 13.17 | 13.19 | -1.77% | 2.02 | 1.05% |
| 2025-12-12 | 13.34 | 13.46 | 13.31 | 13.43 | +0.82% | 1.80 | 0.93% |
| 2025-12-11 | 13.39 | 13.52 | 13.32 | 13.32 | -0.44% | 1.80 | 0.93% |
| 2025-12-10 | 13.33 | 13.44 | 13.23 | 13.38 | +0.37% | 2.17 | 1.12% |
| 2025-12-09 | 13.54 | 13.58 | 13.32 | 13.33 | -1.54% | 1.81 | 0.94% |
| 2025-12-08 | 13.69 | 13.77 | 13.54 | 13.54 | -0.80% | 1.99 | 1.01% |
| 2025-12-05 | 13.46 | 13.73 | 13.41 | 13.65 | +1.25% | 1.75 | 0.90% |
| 2025-12-04 | 13.41 | 13.58 | 13.31 | 13.48 | +0.59% | 1.76 | 0.90% |
| 2025-12-03 | 13.45 | 13.51 | 13.34 | 13.40 | -0.44% | 1.38 | 0.71% |
| 2025-12-02 | 13.44 | 13.64 | 13.31 | 13.46 | -0.15% | 1.91 | 0.98% |
| 2025-12-01 | 13.53 | 13.75 | 13.39 | 13.48 | +0.22% | 2.35 | 1.20% |
| 2025-11-28 | 13.35 | 13.47 | 13.28 | 13.45 | +0.89% | 1.70 | 0.88% |
| 2025-11-27 | 13.39 | 13.45 | 13.33 | 13.33 | -0.44% | 1.99 | 1.03% |
| 2025-11-26 | 13.49 | 13.51 | 13.29 | 13.39 | -0.81% | 2.72 | 1.40% |
| 2025-11-25 | 13.36 | 13.60 | 13.26 | 13.50 | +1.64% | 2.61 | 1.34% |
| 2025-11-24 | 13.35 | 13.43 | 13.26 | 13.28 | +0.15% | 2.17 | 1.13% |
| 2025-11-21 | 13.56 | 13.62 | 13.15 | 13.26 | -2.26% | 3.57 | 1.85% |
| 2025-11-20 | 13.70 | 13.79 | 13.56 | 13.57 | -0.51% | 2.10 | 1.06% |