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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.03 | 13.11 | 12.80 | 12.94 | -1.06% | 4.29 | 2.29% |
| 2025-09-15 | 13.28 | 13.45 | 13.03 | 13.08 | +0.23% | 4.13 | 2.16% |
| 2025-09-12 | 13.21 | 13.28 | 13.04 | 13.05 | -1.42% | 4.12 | 2.16% |
| 2025-09-11 | 12.98 | 13.25 | 12.85 | 13.24 | +1.36% | 4.78 | 2.53% |
| 2025-09-10 | 13.39 | 13.69 | 13.02 | 13.06 | -0.23% | 5.53 | 2.88% |
| 2025-09-09 | 13.25 | 13.32 | 13.03 | 13.09 | -1.49% | 4.44 | 2.32% |
| 2025-09-08 | 12.96 | 13.35 | 12.96 | 13.29 | +2.98% | 5.53 | 2.88% |
| 2025-09-05 | 12.66 | 12.93 | 12.61 | 12.90 | +1.95% | 4.25 | 2.29% |
| 2025-09-04 | 12.76 | 13.00 | 12.45 | 12.66 | -0.77% | 4.63 | 2.50% |
| 2025-09-03 | 13.03 | 13.12 | 12.70 | 12.76 | -1.97% | 4.44 | 2.37% |
| 2025-09-02 | 13.31 | 13.38 | 12.91 | 13.01 | -2.44% | 5.40 | 2.85% |
| 2025-09-01 | 13.37 | 13.47 | 13.29 | 13.34 | -0.30% | 4.39 | 2.26% |
| 2025-08-29 | 13.58 | 13.60 | 13.34 | 13.38 | -1.31% | 4.86 | 2.50% |
| 2025-08-28 | 13.39 | 13.63 | 13.08 | 13.56 | +0.88% | 7.60 | 3.92% |
| 2025-08-27 | 13.88 | 13.97 | 13.41 | 13.44 | -3.20% | 8.79 | 4.42% |
| 2025-08-26 | 13.83 | 14.17 | 13.60 | 13.88 | +0.50% | 10.91 | 5.42% |
| 2025-08-25 | 13.11 | 13.86 | 13.11 | 13.81 | +6.88% | 15.49 | 7.85% |
| 2025-08-22 | 12.83 | 12.92 | 12.67 | 12.92 | +1.95% | 7.99 | 4.29% |
| 2025-08-21 | 12.66 | 12.76 | 12.59 | 12.68 | +0.16% | 4.03 | 2.19% |
| 2025-08-20 | 12.47 | 12.66 | 12.37 | 12.66 | +1.26% | 3.65 | 2.01% |