华测检测 (300012) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-17	13.31	13.42	0.10	0.75%	13.09	13.47	182732	24252	1.28%
2025-12-16	13.28	13.32	0.01	0.08%	13.15	13.40	173643	23064	1.21%
2025-12-15	13.51	13.31	-0.24	-1.77%	13.29	13.57	150898	20225	1.05%
2025-12-12	13.46	13.55	0.11	0.82%	13.43	13.58	133026	17981	0.93%
2025-12-11	13.51	13.44	-0.06	-0.44%	13.44	13.64	133144	17981	0.93%
2025-12-10	13.45	13.50	0.05	0.37%	13.35	13.56	160784	21651	1.12%
2025-12-09	13.66	13.45	-0.21	-1.54%	13.44	13.70	133972	18135	0.94%
2025-12-08	13.81	13.66	-0.11	-0.80%	13.66	13.89	144623	19899	1.01%
2025-12-05	13.58	13.77	0.17	1.25%	13.53	13.85	128183	17535	0.90%
2025-12-04	13.53	13.60	0.08	0.59%	13.43	13.70	129443	17574	0.90%
2025-12-03	13.57	13.52	-0.06	-0.44%	13.46	13.63	102122	13802	0.71%
2025-12-02	13.56	13.58	-0.02	-0.15%	13.43	13.76	140440	19076	0.98%
2025-12-01	13.65	13.60	0.03	0.22%	13.51	13.87	171984	23466	1.20%
2025-11-28	13.47	13.57	0.12	0.89%	13.40	13.59	125822	16992	0.88%
2025-11-27	13.51	13.45	-0.06	-0.44%	13.45	13.57	147024	19862	1.03%
2025-11-26	13.61	13.51	-0.11	-0.81%	13.41	13.63	200698	27159	1.40%
2025-11-25	13.48	13.62	0.22	1.64%	13.38	13.72	192288	26132	1.34%
2025-11-24	13.47	13.40	0.02	0.15%	13.38	13.55	161334	21717	1.13%
2025-11-21	13.68	13.38	-0.31	-2.26%	13.27	13.74	265057	35696	1.85%
2025-11-20	13.82	13.69	-0.07	-0.51%	13.68	13.92	152126	20963	1.06%
2025-11-19	13.95	13.76	-0.17	-1.22%	13.70	14.08	162039	22404	1.13%
2025-11-18	14.16	13.93	-0.21	-1.49%	13.80	14.17	233759	32582	1.63%
2025-11-17	14.21	14.14	-0.08	-0.56%	13.87	14.40	300983	42455	2.10%
2025-11-14	14.34	14.22	-0.17	-1.18%	14.22	14.45	196223	28088	1.37%
2025-11-13	14.21	14.39	0.06	0.42%	14.17	14.53	273399	39400	1.91%
2025-11-12	14.02	14.33	0.33	2.36%	13.86	14.48	415749	59191	2.90%
2025-11-11	14.10	14.00	-0.10	-0.71%	13.96	14.20	175424	24629	1.23%
2025-11-10	14.00	14.10	0.16	1.15%	13.81	14.17	273218	38325	1.91%
2025-11-07	14.27	13.94	-0.42	-2.92%	13.93	14.29	366823	51613	2.56%
2025-11-06	14.18	14.36	0.15	1.06%	14.10	14.36	238019	33932	1.66%
2025-11-05	14.30	14.21	-0.22	-1.52%	14.09	14.38	265686	37772	1.86%
2025-11-04	14.70	14.43	-0.31	-2.10%	14.27	14.95	425233	61707	2.97%
2025-11-03	14.27	14.74	0.48	3.37%	14.22	14.78	573627	83533	4.01%
2025-10-31	14.24	14.26	0.03	0.21%	14.07	14.39	333454	47370	2.33%
2025-10-30	14.19	14.23	0.04	0.28%	14.11	14.48	364811	52266	2.55%
2025-10-29	14.18	14.19	-0.10	-0.70%	13.99	14.24	359053	50608	2.51%
2025-10-28	14.48	14.29	-0.23	-1.58%	14.25	14.61	296063	42653	2.07%
2025-10-27	14.56	14.52	0.08	0.55%	14.29	14.60	395360	57209	2.76%
2025-10-24	14.60	14.44	-0.16	-1.10%	14.34	14.64	326322	47096	2.28%
2025-10-23	14.14	14.60	0.43	3.03%	13.94	14.62	422729	60320	2.95%
2025-10-22	14.45	14.17	-0.36	-2.48%	14.12	14.45	400653	57020	2.80%
2025-10-21	14.28	14.53	0.30	2.11%	14.27	14.78	507826	73637	3.55%
2025-10-20	14.50	14.23	-0.10	-0.70%	14.09	14.55	564355	80321	3.94%
2025-10-17	14.14	14.33	0.07	0.49%	14.13	14.95	774955	112973	5.41%
2025-10-16	14.07	14.26	0.08	0.56%	13.92	14.43	646027	91962	4.51%
2025-10-15	13.98	14.18	0.48	3.50%	13.98	14.38	821568	116469	5.74%
2025-10-14	13.87	13.70	-0.19	-1.37%	13.60	13.92	438513	60189	3.06%
2025-10-13	13.11	13.89	0.34	2.51%	13.11	14.15	671171	92076	4.69%
2025-10-10	13.52	13.60	-0.06	-0.44%	13.43	13.76	467315	63539	3.26%
2025-10-09	12.90	13.66	0.80	6.22%	12.90	13.80	777768	104639	5.43%
2025-09-30	12.85	12.86	-0.02	-0.16%	12.80	12.95	231944	29851	1.62%
2025-09-29	12.71	12.88	0.17	1.34%	12.60	12.89	252444	32200	1.76%
2025-09-26	12.90	12.71	-0.21	-1.63%	12.71	12.91	214853	27504	1.50%
2025-09-25	12.84	12.92	0.01	0.08%	12.81	12.98	272557	35238	1.90%
2025-09-24	12.61	12.91	0.25	1.97%	12.54	12.92	293854	37532	2.05%
2025-09-23	12.80	12.66	-0.10	-0.78%	12.43	13.08	331727	41992	2.32%
2025-09-22	12.79	12.76	-0.02	-0.16%	12.63	12.84	206673	26285	1.44%
2025-09-19	12.87	12.78	-0.14	-1.08%	12.71	12.96	299031	38314	2.09%
2025-09-18	13.09	12.92	-0.14	-1.07%	12.78	13.26	400595	52316	2.80%
2025-09-17	13.10	13.06	-0.05	-0.38%	12.93	13.12	287841	37489	2.01%
2025-09-16	13.20	13.11	-0.14	-1.06%	12.96	13.28	327694	42916	2.29%
2025-09-15	13.45	13.25	0.03	0.23%	13.20	13.62	309908	41325	2.16%
2025-09-12	13.38	13.22	-0.19	-1.42%	13.21	13.45	309613	41172	2.16%
2025-09-11	13.15	13.41	0.18	1.36%	13.01	13.42	361793	47848	2.53%
2025-09-10	13.56	13.23	-0.03	-0.23%	13.19	13.86	412896	55250	2.88%
2025-09-09	13.42	13.26	-0.20	-1.49%	13.20	13.49	332730	44420	2.32%
2025-09-08	13.13	13.46	0.39	2.98%	13.13	13.52	412433	55279	2.88%