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
2026-05-06	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%
2026-03-13	15.65	15.17	-0.55	-3.50%	15.08	15.66	278701	42739	1.95%
2026-03-12	15.86	15.72	-0.16	-1.01%	15.54	16.19	220382	34596	1.54%
2026-03-11	15.96	15.88	-0.08	-0.50%	15.81	16.28	195297	31258	1.36%
2026-03-10	15.74	15.96	0.32	2.05%	15.74	16.02	185356	29439	1.29%
2026-03-09	15.52	15.64	-0.03	-0.19%	15.21	15.71	245845	38005	1.72%
2026-03-06	15.50	15.67	0.07	0.45%	15.42	15.90	186591	29336	1.30%
2026-03-05	15.78	15.60	0.09	0.58%	15.46	15.98	200481	31542	1.40%
2026-03-04	15.51	15.51	-0.24	-1.52%	15.44	15.91	240455	37599	1.68%
2026-03-03	16.59	15.75	-0.87	-5.23%	15.72	16.60	379776	60828	2.65%
2026-03-02	15.98	16.62	0.30	1.84%	15.91	16.71	461081	75617	3.22%
2026-02-27	15.95	16.32	0.37	2.32%	15.89	16.36	298466	48485	2.08%
2026-02-26	15.91	15.95	0.04	0.25%	15.81	16.08	215857	34367	1.51%
2026-02-25	16.18	15.91	-0.30	-1.85%	15.86	16.18	273448	43782	1.91%
2026-02-24	15.85	16.21	0.60	3.84%	15.74	16.37	302350	48730	2.11%
2026-02-13	15.75	15.61	-0.24	-1.51%	15.60	15.88	163306	25744	1.14%
2026-02-12	15.58	15.85	0.27	1.73%	15.45	15.90	230391	36233	1.61%
2026-02-11	15.71	15.58	-0.22	-1.39%	15.56	15.92	160924	25332	1.12%
2026-02-10	15.70	15.80	0.12	0.77%	15.62	15.96	210745	33331	1.47%
2026-02-09	15.65	15.68	0.21	1.36%	15.52	15.74	161352	25244	1.13%
2026-02-06	15.41	15.47	-0.11	-0.71%	15.22	15.74	214475	33416	1.50%
2026-02-05	15.77	15.58	-0.21	-1.33%	15.43	15.77	200186	31160	1.40%
2026-02-04	15.72	15.79	-0.03	-0.19%	15.49	15.85	268463	42102	1.88%
2026-02-03	15.30	15.82	0.65	4.28%	15.26	15.90	377103	58679	2.63%
2026-02-02	15.41	15.17	-0.36	-2.32%	15.12	15.58	300454	46155	2.10%
2026-01-30	15.72	15.53	-0.18	-1.15%	15.05	15.80	349482	53966	2.44%
2026-01-29	15.90	15.71	-0.35	-2.18%	15.60	16.22	345862	54923	2.42%
2026-01-28	16.00	16.06	-0.01	-0.06%	15.92	16.18	277225	44525	1.94%
2026-01-27	16.28	16.07	-0.15	-0.92%	15.70	16.28	381550	60865	2.66%