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
2025-10-31	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%
2025-09-05	12.82	13.07	0.25	1.95%	12.77	13.10	328333	42486	2.29%
2025-09-04	12.92	12.82	-0.10	-0.77%	12.61	13.17	358566	46276	2.50%
2025-09-03	13.20	12.92	-0.26	-1.97%	12.86	13.29	339968	44385	2.37%
2025-09-02	13.48	13.18	-0.33	-2.44%	13.08	13.55	407366	54013	2.85%
2025-09-01	13.54	13.51	-0.04	-0.30%	13.46	13.64	324209	43878	2.26%
2025-08-29	13.75	13.55	-0.18	-1.31%	13.51	13.77	357312	48637	2.50%
2025-08-28	13.56	13.73	0.12	0.88%	13.25	13.80	561142	75962	3.92%
2025-08-27	14.06	13.61	-0.45	-3.20%	13.58	14.15	632372	87884	4.42%
2025-08-26	14.01	14.06	0.07	0.50%	13.77	14.35	775748	109050	5.42%
2025-08-25	13.28	13.99	0.90	6.88%	13.28	14.04	1123316	154853	7.85%
2025-08-22	12.99	13.09	0.25	1.95%	12.83	13.09	614831	79877	4.29%
2025-08-21	12.82	12.84	0.02	0.16%	12.75	12.92	313738	40275	2.19%
2025-08-20	12.63	12.82	0.16	1.26%	12.53	12.82	288322	36452	2.01%
2025-08-19	12.77	12.66	-0.09	-0.71%	12.62	12.84	337216	42845	2.36%
2025-08-18	12.43	12.75	0.34	2.74%	12.42	13.03	542677	68942	3.79%
2025-08-15	12.20	12.41	0.19	1.55%	12.20	12.43	306530	37846	2.14%
2025-08-14	12.42	12.22	-0.23	-1.85%	12.17	12.49	318980	39333	2.23%
2025-08-13	12.32	12.45	0.15	1.22%	12.27	12.49	359130	44509	2.51%
2025-08-12	12.39	12.30	-0.10	-0.81%	12.26	12.40	208143	25635	1.45%
2025-08-11	12.20	12.40	0.23	1.89%	12.18	12.40	275521	33904	1.92%
2025-08-08	12.24	12.17	-0.12	-0.98%	12.16	12.28	221540	27032	1.55%
2025-08-07	12.38	12.29	-0.07	-0.57%	12.19	12.41	244353	30050	1.71%
2025-08-06	12.31	12.36	0.01	0.08%	12.27	12.36	187548	23116	1.31%
2025-08-05	12.32	12.35	0.05	0.41%	12.28	12.50	233618	28852	1.63%
2025-08-04	12.22	12.30	0.03	0.24%	12.10	12.30	185880	22700	1.30%
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%