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
2026-06-24	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%
2026-05-13	15.81	15.91	0.11	0.70%	15.77	15.98	221936	35253	1.55%
2026-05-12	16.03	15.80	-0.27	-1.68%	15.76	16.10	216708	34407	1.51%
2026-05-11	16.26	16.07	-0.09	-0.56%	16.03	16.40	262137	42382	1.83%
2026-05-08	16.41	16.16	-0.32	-1.94%	16.09	16.45	282621	45814	1.97%
2026-05-07	16.31	16.48	0.18	1.10%	16.20	16.65	309318	50861	2.16%
2026-05-06	16.70	16.30	-0.24	-1.45%	15.90	16.71	397675	64797	2.78%
2026-04-30	16.63	16.54	-0.01	-0.06%	16.50	16.90	250361	41769	1.75%
2026-04-29	16.67	16.70	-0.05	-0.30%	16.52	16.79	229892	38335	1.61%
2026-04-28	16.78	16.75	-0.16	-0.95%	16.62	16.99	211539	35435	1.48%
2026-04-27	16.91	16.91	0.13	0.77%	16.84	17.26	317033	54076	2.22%
2026-04-24	16.88	16.78	-0.37	-2.16%	16.60	17.20	340135	57182	2.38%
2026-04-23	16.90	17.15	0.20	1.18%	16.82	17.55	507864	87730	3.55%
2026-04-22	17.26	16.95	-0.38	-2.19%	16.91	17.27	317044	53955	2.22%
2026-04-21	17.17	17.33	0.15	0.87%	16.93	17.85	608706	105288	4.25%
2026-04-20	16.50	17.18	1.23	7.71%	16.50	17.97	1110712	192613	7.76%
2026-04-17	15.81	15.95	0.14	0.89%	15.77	16.11	248414	39663	1.74%
2026-04-16	15.38	15.81	0.43	2.80%	15.30	15.88	251033	39223	1.75%
2026-04-15	15.55	15.38	-0.12	-0.77%	15.33	15.56	152697	23559	1.07%
2026-04-14	15.51	15.50	0.06	0.39%	15.33	15.58	148124	22864	1.03%
2026-04-13	15.20	15.44	0.13	0.85%	15.13	15.59	222983	34415	1.56%
2026-04-10	15.13	15.31	0.38	2.55%	15.06	15.73	267926	41209	1.87%
2026-04-09	14.71	14.93	0.07	0.47%	14.63	15.04	227131	33849	1.59%
2026-04-08	14.57	14.86	0.56	3.92%	14.56	14.90	256297	37865	1.79%
2026-04-07	14.49	14.30	-0.17	-1.17%	14.19	14.55	176208	25276	1.23%
2026-04-03	14.48	14.47	0.01	0.07%	14.43	14.80	194174	28313	1.36%
2026-04-02	14.34	14.46	0.03	0.21%	14.21	14.79	258443	37430	1.81%
2026-04-01	14.20	14.43	0.47	3.37%	14.05	14.46	298490	42551	2.09%
2026-03-31	14.12	13.96	-0.16	-1.13%	13.86	14.46	300073	42099	2.10%
2026-03-30	13.88	14.12	0.04	0.28%	13.78	14.20	173072	24232	1.21%
2026-03-27	13.95	14.08	0.00	0.00%	13.90	14.22	166732	23525	1.16%
2026-03-26	14.29	14.08	-0.22	-1.54%	14.03	14.30	212798	30071	1.49%
2026-03-25	14.13	14.30	0.29	2.07%	14.03	14.58	213116	30585	1.49%
2026-03-24	14.08	14.01	0.16	1.16%	13.70	14.14	226811	31539	1.58%
2026-03-23	14.82	13.85	-1.16	-7.73%	13.62	14.84	648317	91260	4.53%
2026-03-20	15.22	15.01	-0.26	-1.70%	14.94	15.45	240874	36603	1.68%
2026-03-19	15.34	15.27	-0.23	-1.48%	15.20	15.53	197749	30278	1.38%
2026-03-18	15.15	15.50	0.37	2.45%	15.10	15.55	176610	27102	1.23%
2026-03-17	15.33	15.13	-0.20	-1.30%	15.11	15.49	153101	23429	1.07%
2026-03-16	15.17	15.33	0.16	1.05%	14.83	15.38	245597	37187	1.72%