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
2025-08-01	12.24	12.27	0.10	0.82%	12.20	12.46	240551	29607	1.68%
2025-07-31	12.46	12.17	-0.29	-2.33%	12.12	12.49	344448	42368	2.41%
2025-07-30	12.60	12.46	-0.13	-1.03%	12.36	12.66	326364	40849	2.28%
2025-07-29	12.47	12.59	0.12	0.96%	12.33	12.61	299160	37342	2.09%
2025-07-28	12.53	12.47	-0.06	-0.48%	12.38	12.58	247114	30757	1.73%
2025-07-25	12.65	12.53	-0.12	-0.95%	12.49	12.78	355600	44789	2.48%
2025-07-24	12.20	12.65	0.49	4.03%	12.18	12.65	627011	78456	4.38%
2025-07-23	12.49	12.16	-0.16	-1.30%	12.15	12.50	341642	42018	2.39%
2025-07-22	12.25	12.32	0.06	0.49%	12.19	12.35	309363	37983	2.16%
2025-07-21	12.19	12.26	0.03	0.25%	12.15	12.26	225192	27491	1.57%
2025-07-18	12.11	12.23	0.14	1.16%	12.07	12.25	281826	34228	1.97%
2025-07-17	12.01	12.09	0.07	0.58%	11.97	12.10	218974	26345	1.53%
2025-07-16	12.05	12.02	-0.03	-0.25%	11.97	12.09	179787	21622	1.26%
2025-07-15	12.16	12.05	-0.11	-0.90%	11.92	12.18	310070	37283	2.17%
2025-07-14	12.29	12.16	-0.07	-0.57%	12.14	12.33	238631	29095	1.67%
2025-07-11	12.18	12.23	0.17	1.41%	12.11	12.44	486779	59765	3.40%
2025-07-10	11.98	12.06	0.08	0.67%	11.96	12.20	374064	45154	2.61%
2025-07-09	12.09	11.98	-0.21	-1.72%	11.95	12.16	430429	51808	3.01%
2025-07-08	11.76	12.19	0.58	5.00%	11.73	12.36	963398	117547	6.73%
2025-07-07	11.68	11.61	-0.08	-0.68%	11.56	11.69	180860	20971	1.26%
2025-07-04	11.63	11.69	0.04	0.34%	11.61	11.86	334253	39222	2.33%
2025-07-03	11.58	11.65	0.05	0.43%	11.53	11.75	215749	25085	1.51%
2025-07-02	11.59	11.60	-0.03	-0.26%	11.53	11.66	163693	18948	1.14%
2025-07-01	11.76	11.63	-0.06	-0.51%	11.54	11.76	192500	22345	1.34%
2025-06-30	11.58	11.69	0.20	1.74%	11.52	11.77	280777	32730	1.96%
2025-06-27	11.63	11.49	-0.13	-1.12%	11.46	11.65	293387	33908	2.05%
2025-06-26	11.74	11.62	-0.12	-1.02%	11.57	11.75	266344	31083	1.86%
2025-06-25	11.67	11.74	0.10	0.86%	11.63	11.95	383433	44912	2.68%
2025-06-24	11.44	11.64	0.13	1.13%	11.20	11.64	414179	47394	2.89%
2025-06-23	11.38	11.51	0.13	1.14%	11.31	11.56	228099	26175	1.59%
2025-06-20	11.35	11.38	-0.02	-0.18%	11.34	11.48	179013	20431	1.25%
2025-06-19	11.63	11.40	-0.27	-2.31%	11.33	11.66	309349	35414	2.16%
2025-06-18	11.76	11.67	-0.16	-1.35%	11.61	11.80	345537	40374	2.41%
2025-06-17	11.52	11.83	0.26	2.25%	11.46	11.92	509370	59602	3.56%
2025-06-16	11.44	11.57	0.03	0.26%	11.41	11.66	332552	38417	2.32%
2025-06-13	11.27	11.54	0.25	2.21%	11.22	11.73	593683	68430	4.15%
2025-06-12	11.24	11.29	0.03	0.27%	11.22	11.45	166336	18806	1.16%
2025-06-11	11.23	11.26	0.05	0.45%	11.22	11.35	138042	15596	0.96%
2025-06-10	11.37	11.21	-0.20	-1.75%	11.11	11.41	219171	24670	1.53%
2025-06-09	11.28	11.41	0.13	1.15%	11.25	11.50	258699	29484	1.81%
2025-06-06	11.38	11.28	-0.09	-0.79%	11.23	11.39	167893	18930	1.17%
2025-06-05	11.40	11.37	-0.02	-0.18%	11.29	11.44	180536	20489	1.26%
2025-06-04	11.25	11.39	0.17	1.52%	11.24	11.44	248933	28339	1.74%
2025-06-03	11.11	11.22	0.04	0.36%	11.07	11.32	211420	23772	1.48%
2025-05-30	11.15	11.18	0.03	0.27%	11.11	11.43	305271	34336	2.13%
2025-05-29	11.03	11.15	0.08	0.72%	11.01	11.23	237980	26568	1.66%
2025-05-28	10.96	11.07	0.14	1.28%	10.88	11.09	221065	24251	1.54%
2025-05-27	11.10	11.03	-0.08	-0.72%	10.99	11.10	153028	16878	1.07%
2025-05-26	11.05	11.11	0.04	0.36%	11.03	11.15	134139	14867	0.94%
2025-05-23	11.13	11.07	-0.05	-0.45%	11.07	11.27	189979	21223	1.33%
2025-05-22	11.22	11.12	-0.14	-1.24%	11.11	11.27	147337	16449	1.03%
2025-05-21	11.31	11.26	-0.05	-0.44%	11.23	11.34	136920	15446	0.96%
2025-05-20	11.21	11.31	0.11	0.98%	11.15	11.38	220789	24924	1.54%
2025-05-19	11.23	11.20	-0.05	-0.44%	11.07	11.24	193282	21567	1.35%
2025-05-16	11.32	11.25	-0.06	-0.53%	11.25	11.38	159902	18073	1.12%
2025-05-15	11.56	11.31	-0.25	-2.16%	11.31	11.57	230015	26229	1.61%
2025-05-14	11.53	11.56	0.02	0.17%	11.40	11.63	245176	28172	1.71%
2025-05-13	11.71	11.54	-0.04	-0.35%	11.52	11.80	286445	33297	2.00%
2025-05-12	11.52	11.58	0.06	0.52%	11.48	11.64	247681	28631	1.73%
2025-05-09	11.65	11.52	-0.12	-1.03%	11.41	11.77	299849	34631	2.09%
2025-05-08	11.52	11.64	0.07	0.61%	11.49	11.64	206931	23998	1.45%
2025-05-07	11.75	11.57	-0.05	-0.43%	11.49	11.85	253148	29418	1.77%
2025-05-06	11.25	11.62	0.46	4.12%	11.22	11.66	425764	49068	2.97%
2025-04-30	11.25	11.16	-0.13	-1.15%	11.16	11.35	259325	29176	1.81%
2025-04-29	11.25	11.29	0.06	0.53%	11.20	11.34	147194	16616	1.03%
2025-04-28	11.47	11.23	-0.22	-1.92%	11.20	11.47	205080	23158	1.43%
2025-04-25	11.40	11.45	0.10	0.88%	11.32	11.58	201184	23013	1.41%
2025-04-24	11.48	11.35	-0.13	-1.13%	11.29	11.50	234771	26770	1.64%