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
2025-04-09	11.56	11.73	-0.02	-0.17%	11.20	11.91	403186	46937	2.82%
2025-04-08	11.52	11.75	0.52	4.63%	11.51	11.95	497146	58165	3.47%
2025-04-07	12.46	11.23	-1.74	-13.42%	10.92	12.57	681475	79538	4.76%
2025-04-03	12.79	12.97	0.06	0.46%	12.75	13.19	384737	49741	2.69%
2025-04-02	13.01	12.91	-0.15	-1.15%	12.85	13.07	168602	21846	1.18%
2025-04-01	12.90	13.06	0.18	1.40%	12.89	13.23	247342	32340	1.73%
2025-03-31	12.97	12.88	-0.19	-1.45%	12.79	13.07	233865	30192	1.63%
2025-03-28	13.16	13.07	-0.09	-0.68%	13.06	13.49	276369	36582	1.93%
2025-03-27	13.18	13.16	-0.06	-0.45%	13.02	13.37	206447	27238	1.44%
2025-03-26	13.11	13.22	0.08	0.61%	13.09	13.41	255892	33862	1.79%
2025-03-25	13.28	13.14	-0.19	-1.43%	12.92	13.34	294236	38644	2.06%
2025-03-24	13.23	13.33	0.07	0.53%	13.07	13.36	279826	36961	1.95%
2025-03-21	13.36	13.26	-0.26	-1.92%	13.22	13.54	305934	40867	2.14%
2025-03-20	13.81	13.52	-0.14	-1.02%	13.45	13.89	376969	51258	2.63%
2025-03-19	13.88	13.66	-0.19	-1.37%	13.61	13.94	430410	59082	3.01%
2025-03-18	13.66	13.85	0.19	1.39%	13.61	13.99	523465	72313	3.66%
2025-03-17	13.65	13.66	0.04	0.29%	13.42	13.92	597011	81583	4.17%
2025-03-14	13.14	13.62	0.54	4.13%	13.02	13.63	531640	71362	3.71%
2025-03-13	13.21	13.08	-0.19	-1.43%	12.96	13.29	245838	32160	1.72%
2025-03-12	13.45	13.27	-0.10	-0.75%	13.25	13.49	305491	40801	2.13%
2025-03-11	13.10	13.37	0.09	0.68%	13.08	13.40	266369	35393	1.86%
2025-03-10	13.30	13.28	0.06	0.45%	13.12	13.49	335450	44518	2.34%
2025-03-07	13.15	13.22	0.02	0.15%	13.09	13.53	512802	68388	3.58%
2025-03-06	12.60	13.20	0.69	5.52%	12.59	13.22	623928	81148	4.36%
2025-03-05	12.64	12.51	-0.17	-1.34%	12.42	12.67	162068	20261	1.13%
2025-03-04	12.56	12.68	0.08	0.63%	12.50	12.70	149354	18860	1.04%
2025-03-03	12.43	12.60	0.17	1.37%	12.40	12.76	243900	30778	1.70%
2025-02-28	12.82	12.43	-0.47	-3.64%	12.39	12.86	310026	39047	2.17%
2025-02-27	12.77	12.90	0.08	0.62%	12.67	13.07	347884	44808	2.43%
2025-02-26	12.65	12.82	0.19	1.50%	12.57	12.89	256053	32631	1.79%
2025-02-25	12.68	12.63	-0.18	-1.41%	12.55	12.81	242587	30761	1.69%
2025-02-24	13.10	12.81	-0.26	-1.99%	12.75	13.14	383328	49389	2.68%
2025-02-21	12.98	13.07	0.10	0.77%	12.78	13.11	318876	41333	2.23%
2025-02-20	12.96	12.97	0.03	0.23%	12.81	13.05	241716	31272	1.69%
2025-02-19	12.64	12.94	0.29	2.29%	12.62	12.95	250964	32253	1.75%
2025-02-18	12.94	12.65	-0.40	-3.07%	12.61	13.04	259671	33367	1.81%
2025-02-17	12.93	13.05	0.17	1.32%	12.89	13.34	421786	55264	2.95%
2025-02-14	12.75	12.88	0.10	0.78%	12.73	12.96	220621	28360	1.54%
2025-02-13	12.90	12.78	-0.15	-1.16%	12.78	13.31	322304	41907	2.25%
2025-02-12	12.81	12.93	0.07	0.54%	12.67	12.93	225584	28855	1.58%
2025-02-11	12.98	12.86	-0.13	-1.00%	12.73	12.99	191708	24548	1.34%
2025-02-10	12.88	12.99	0.11	0.85%	12.82	13.06	304842	39453	2.13%
2025-02-07	12.66	12.88	0.19	1.50%	12.63	13.07	410670	53084	2.87%
2025-02-06	12.38	12.69	0.26	2.09%	12.36	12.73	272587	34351	1.90%
2025-02-05	12.47	12.43	0.08	0.65%	12.36	12.64	170527	21241	1.19%
2025-01-27	12.43	12.35	-0.05	-0.40%	12.34	12.53	172615	21439	1.21%
2025-01-24	12.34	12.40	0.06	0.49%	12.28	12.48	196167	24297	1.37%
2025-01-23	12.56	12.34	-0.10	-0.80%	12.33	12.67	237942	29751	1.66%
2025-01-22	12.41	12.44	-0.05	-0.40%	12.34	12.51	198201	24587	1.38%
2025-01-21	12.61	12.49	-0.12	-0.95%	12.24	12.66	294778	36588	2.06%
2025-01-20	12.33	12.61	0.42	3.45%	12.31	12.74	468242	58557	3.27%
2025-01-17	11.80	12.19	0.39	3.31%	11.79	12.50	475570	58121	3.32%
2025-01-16	11.83	11.80	0.03	0.25%	11.72	12.03	192320	22824	1.34%
2025-01-15	11.92	11.77	-0.18	-1.51%	11.74	12.02	167886	19862	1.17%
2025-01-14	11.57	11.95	0.41	3.55%	11.51	12.00	275172	32402	1.92%
2025-01-13	11.45	11.54	0.06	0.52%	11.41	11.63	130264	15020	0.91%
2025-01-10	11.70	11.48	-0.23	-1.96%	11.48	11.88	172893	20187	1.21%
2025-01-09	11.72	11.71	-0.05	-0.43%	11.65	11.83	128248	15055	0.90%
2025-01-08	11.86	11.76	-0.13	-1.09%	11.50	11.90	225069	26349	1.57%
2025-01-07	11.84	11.89	0.05	0.42%	11.75	11.92	141123	16712	0.99%
2025-01-06	11.95	11.84	-0.09	-0.75%	11.72	12.04	197079	23379	1.38%
2025-01-03	12.24	11.93	-0.24	-1.97%	11.90	12.29	223465	26990	1.56%
2025-01-02	12.41	12.17	-0.26	-2.09%	12.04	12.56	249881	30845	1.75%
2024-12-31	12.88	12.43	-0.45	-3.49%	12.42	12.93	249422	31443	1.74%