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
2025-09-16	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%
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%