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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.32 | 14.32 | 13.99 | 14.04 | -2.48% | 5.70 | 2.80% |
| 2025-10-21 | 14.15 | 14.65 | 14.14 | 14.40 | +2.11% | 7.36 | 3.55% |
| 2025-10-20 | 14.37 | 14.42 | 13.96 | 14.10 | -0.70% | 8.03 | 3.94% |
| 2025-10-17 | 14.01 | 14.82 | 14.00 | 14.20 | +0.49% | 11.30 | 5.41% |
| 2025-10-16 | 13.94 | 14.30 | 13.79 | 14.13 | +0.56% | 9.20 | 4.51% |
| 2025-10-15 | 13.85 | 14.25 | 13.85 | 14.05 | +3.50% | 11.65 | 5.74% |
| 2025-10-14 | 13.75 | 13.79 | 13.48 | 13.58 | -1.37% | 6.02 | 3.06% |
| 2025-10-13 | 12.99 | 14.02 | 12.99 | 13.77 | +2.51% | 9.21 | 4.69% |
| 2025-10-10 | 13.35 | 13.59 | 13.26 | 13.43 | -0.44% | 6.35 | 3.26% |
| 2025-10-09 | 12.74 | 13.63 | 12.74 | 13.49 | +6.22% | 10.46 | 5.43% |
| 2025-09-30 | 12.69 | 12.79 | 12.64 | 12.70 | -0.16% | 2.99 | 1.62% |
| 2025-09-29 | 12.55 | 12.73 | 12.44 | 12.72 | +1.34% | 3.22 | 1.76% |
| 2025-09-26 | 12.74 | 12.75 | 12.55 | 12.55 | -1.63% | 2.75 | 1.50% |
| 2025-09-25 | 12.68 | 12.82 | 12.65 | 12.76 | +0.08% | 3.52 | 1.90% |
| 2025-09-24 | 12.45 | 12.76 | 12.38 | 12.75 | +1.97% | 3.75 | 2.05% |
| 2025-09-23 | 12.64 | 12.91 | 12.27 | 12.50 | -0.78% | 4.20 | 2.32% |
| 2025-09-22 | 12.63 | 12.68 | 12.47 | 12.60 | -0.16% | 2.63 | 1.44% |
| 2025-09-19 | 12.71 | 12.80 | 12.55 | 12.62 | -1.08% | 3.83 | 2.09% |
| 2025-09-18 | 12.92 | 13.09 | 12.62 | 12.76 | -1.07% | 5.23 | 2.80% |
| 2025-09-17 | 12.93 | 12.95 | 12.77 | 12.90 | -0.38% | 3.75 | 2.01% |