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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.82 | 13.95 | 13.58 | 13.64 | -1.22% | 2.24 | 1.13% |
| 2025-11-18 | 14.03 | 14.04 | 13.68 | 13.80 | -1.49% | 3.26 | 1.63% |
| 2025-11-17 | 14.08 | 14.27 | 13.75 | 14.01 | -0.56% | 4.25 | 2.10% |
| 2025-11-14 | 14.21 | 14.32 | 14.09 | 14.09 | -1.18% | 2.81 | 1.37% |
| 2025-11-13 | 14.08 | 14.40 | 14.04 | 14.26 | +0.42% | 3.94 | 1.91% |
| 2025-11-12 | 13.89 | 14.35 | 13.74 | 14.20 | +2.36% | 5.92 | 2.90% |
| 2025-11-11 | 13.97 | 14.07 | 13.83 | 13.87 | -0.71% | 2.46 | 1.23% |
| 2025-11-10 | 13.87 | 14.04 | 13.69 | 13.97 | +1.15% | 3.83 | 1.91% |
| 2025-11-07 | 14.14 | 14.16 | 13.80 | 13.81 | -2.92% | 5.16 | 2.56% |
| 2025-11-06 | 14.05 | 14.23 | 13.97 | 14.23 | +1.06% | 3.39 | 1.66% |
| 2025-11-05 | 14.17 | 14.25 | 13.96 | 14.08 | -1.52% | 3.78 | 1.86% |
| 2025-11-04 | 14.57 | 14.82 | 14.14 | 14.30 | -2.10% | 6.17 | 2.97% |
| 2025-11-03 | 14.14 | 14.65 | 14.09 | 14.61 | +3.37% | 8.35 | 4.01% |
| 2025-10-31 | 14.11 | 14.26 | 13.94 | 14.13 | +0.21% | 4.74 | 2.33% |
| 2025-10-30 | 14.06 | 14.35 | 13.98 | 14.10 | +0.28% | 5.23 | 2.55% |
| 2025-10-29 | 14.05 | 14.11 | 13.86 | 14.06 | -0.70% | 5.06 | 2.51% |
| 2025-10-28 | 14.35 | 14.48 | 14.12 | 14.16 | -1.58% | 4.27 | 2.07% |
| 2025-10-27 | 14.43 | 14.47 | 14.16 | 14.39 | +0.55% | 5.72 | 2.76% |
| 2025-10-24 | 14.47 | 14.51 | 14.21 | 14.31 | -1.10% | 4.71 | 2.28% |
| 2025-10-23 | 14.01 | 14.49 | 13.81 | 14.47 | +3.03% | 6.03 | 2.95% |