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
2026-08-21	15.24	15.13	-0.13	-0.85%	14.75	15.25	462907	69394	3.23%
2026-08-20	15.28	15.26	0.22	1.46%	15.13	15.56	481463	73872	3.36%
2026-08-19	15.17	15.04	-0.18	-1.18%	15.01	15.54	526049	79939	3.67%
2026-08-18	15.09	15.22	0.00	0.00%	14.85	15.35	558392	84104	3.90%
2026-08-17	14.14	15.22	1.24	8.87%	14.07	15.27	854186	126947	5.97%
2026-08-14	14.16	13.98	-0.13	-0.92%	13.93	14.29	205887	28943	1.44%
2026-08-13	14.09	14.11	0.01	0.07%	14.06	14.38	274870	39039	1.92%
2026-08-12	14.17	14.10	-0.06	-0.42%	14.02	14.19	182209	25679	1.27%
2026-08-11	14.52	14.16	-0.39	-2.68%	14.13	14.55	279783	40014	1.95%
2026-08-10	14.09	14.55	0.51	3.63%	14.08	14.64	493302	71153	3.45%
2026-08-07	14.11	14.04	0.04	0.29%	13.80	14.15	312456	43558	2.18%
2026-08-06	14.53	14.00	-0.23	-1.62%	13.91	14.60	391208	55648	2.73%
2026-08-05	14.27	14.23	0.04	0.28%	14.10	14.40	237064	33767	1.66%
2026-08-04	14.28	14.19	-0.01	-0.07%	14.08	14.46	240790	34240	1.68%
2026-08-03	14.28	14.20	-0.18	-1.25%	14.15	14.41	264096	37634	1.85%
2026-07-31	14.06	14.38	0.08	0.56%	14.01	14.52	296988	42747	2.08%
2026-07-30	13.98	14.30	0.26	1.85%	13.92	14.35	366765	51960	2.56%
2026-07-29	13.39	14.04	0.63	4.70%	13.36	14.20	465003	64481	3.25%
2026-07-28	13.38	13.41	-0.08	-0.59%	13.30	13.52	196140	26249	1.37%
2026-07-27	13.32	13.49	0.10	0.75%	13.27	13.55	220613	29609	1.54%
2026-07-24	13.60	13.39	-0.21	-1.54%	13.39	14.01	261854	35788	1.83%
2026-07-23	13.36	13.60	0.17	1.27%	13.30	13.62	184058	24782	1.29%
2026-07-22	13.57	13.43	-0.21	-1.54%	13.33	13.66	252054	33972	1.76%
2026-07-21	13.38	13.64	0.13	0.96%	13.33	13.76	327224	44558	2.29%
2026-07-20	13.22	13.51	0.25	1.89%	13.00	13.64	401726	53487	2.81%
2026-07-17	13.85	13.26	-0.68	-4.88%	13.19	13.91	539706	72217	3.77%
2026-07-16	14.00	13.94	0.13	0.94%	13.61	14.39	615587	86529	4.30%
2026-07-15	13.30	13.81	0.50	3.76%	13.23	14.13	386566	53346	2.70%
2026-07-14	13.10	13.31	0.23	1.76%	13.01	13.34	249731	32934	1.74%
2026-07-13	13.41	13.08	-0.45	-3.33%	12.85	13.50	453639	59317	3.17%
2026-07-10	13.42	13.53	0.05	0.37%	13.32	13.79	437499	59420	3.06%
2026-07-09	13.76	13.48	-0.03	-0.22%	13.28	13.95	359631	48751	2.51%
2026-07-08	13.92	13.51	-0.45	-3.22%	13.40	13.92	322835	44045	2.26%
2026-07-07	14.22	13.96	-0.32	-2.24%	13.83	14.45	333728	46915	2.33%
2026-07-06	14.06	14.28	0.22	1.56%	14.01	14.65	413840	59155	2.89%
2026-07-03	14.40	14.06	-0.21	-1.47%	14.06	14.44	363351	51471	2.54%
2026-07-02	14.75	14.27	-0.77	-5.12%	14.21	14.75	483776	69840	3.38%
2026-07-01	13.86	15.04	1.18	8.51%	13.70	15.30	579614	84497	4.05%
2026-06-30	13.71	13.86	0.04	0.29%	13.42	13.93	264761	36282	1.85%
2026-06-29	13.53	13.82	0.26	1.92%	13.24	13.86	317018	43067	2.21%
2026-06-26	14.02	13.56	-0.59	-4.17%	13.55	14.19	320023	44291	2.24%
2026-06-25	14.37	14.15	-0.20	-1.39%	14.05	14.68	311224	44731	2.17%
2026-06-24	14.26	14.35	0.04	0.28%	13.78	14.48	301252	42581	2.10%
2026-06-23	14.46	14.31	-0.29	-1.99%	14.26	14.59	256857	37035	1.79%
2026-06-22	14.67	14.60	0.22	1.53%	14.14	15.00	418367	60904	2.92%
2026-06-18	13.97	14.38	0.48	3.45%	13.81	14.48	310517	44372	2.17%
2026-06-17	13.89	13.90	-0.10	-0.71%	13.77	14.05	206833	28674	1.45%
2026-06-16	14.40	14.00	-0.41	-2.85%	13.93	14.40	253006	35759	1.77%
2026-06-15	14.03	14.41	0.50	3.59%	14.02	14.64	295148	42368	2.06%
2026-06-12	13.97	13.91	0.03	0.22%	13.77	14.11	241424	33626	1.69%
2026-06-11	13.89	13.88	-0.09	-0.64%	13.56	14.03	186907	25736	1.31%
2026-06-10	13.99	13.97	-0.13	-0.92%	13.68	14.04	192429	26664	1.34%
2026-06-09	14.06	14.10	0.24	1.73%	13.83	14.21	233967	32754	1.63%
2026-06-08	14.09	13.86	-0.48	-3.35%	13.69	14.31	260144	36277	1.82%
2026-06-05	14.17	14.34	0.12	0.84%	13.99	14.55	224747	32172	1.57%
2026-06-04	14.45	14.22	-0.32	-2.20%	14.13	14.60	245578	35167	1.72%
2026-06-03	14.46	14.54	0.08	0.55%	14.36	14.68	237512	34504	1.66%
2026-06-02	14.42	14.46	0.04	0.28%	14.36	14.64	193914	28126	1.35%
2026-06-01	14.34	14.42	0.05	0.35%	14.22	14.62	320094	46194	2.24%
2026-05-29	15.26	14.37	-0.20	-1.37%	14.28	15.58	364818	53635	2.55%
2026-05-28	14.67	14.57	-0.09	-0.61%	14.31	14.76	198614	28899	1.39%
2026-05-27	14.84	14.66	-0.17	-1.15%	14.60	15.18	297081	44111	2.08%
2026-05-26	14.75	14.83	0.01	0.07%	14.68	14.95	171609	25431	1.20%
2026-05-25	15.14	14.82	-0.25	-1.66%	14.65	15.24	223268	33205	1.56%
2026-05-22	15.20	15.07	0.07	0.47%	14.99	15.28	183671	27761	1.28%
2026-05-21	15.50	15.00	-0.32	-2.09%	14.98	15.83	284478	43887	1.99%
2026-05-20	15.06	15.32	0.26	1.73%	14.83	15.46	268773	40955	1.88%
2026-05-19	15.15	15.06	-0.08	-0.53%	14.79	15.24	235221	35200	1.64%
2026-05-18	15.27	15.14	-0.19	-1.24%	15.04	15.42	251053	38321	1.75%
2026-05-15	15.43	15.33	-0.19	-1.22%	15.19	15.76	246566	38031	1.72%
2026-05-14	15.90	15.52	-0.39	-2.45%	15.47	15.97	242349	37814	1.69%