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
2026-04-02	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%
2026-01-26	16.61	16.22	-0.36	-2.17%	16.11	16.70	502734	82078	3.51%
2026-01-23	16.55	16.58	0.39	2.41%	16.31	16.73	530212	87755	3.70%
2026-01-22	16.43	16.19	-0.38	-2.29%	16.11	16.53	479926	77983	3.35%
2026-01-21	16.02	16.57	0.16	0.98%	15.93	16.67	914953	149672	6.39%
2026-01-20	16.29	16.41	1.20	7.89%	15.97	17.77	1520957	252793	10.62%
2026-01-19	14.72	15.21	0.48	3.26%	14.65	15.36	480490	72597	3.36%
2026-01-16	14.69	14.73	0.10	0.68%	14.61	14.93	372348	54903	2.60%
2026-01-15	14.49	14.63	0.13	0.90%	14.42	14.74	284159	41489	1.98%
2026-01-14	14.58	14.50	-0.11	-0.75%	14.28	14.84	363701	53061	2.54%
2026-01-13	14.88	14.61	-0.20	-1.35%	14.55	14.91	411496	60622	2.87%
2026-01-12	14.72	14.81	0.24	1.65%	14.54	14.87	403581	59291	2.82%
2026-01-09	14.32	14.57	0.24	1.67%	14.17	14.58	359653	51730	2.51%
2026-01-08	14.36	14.33	-0.03	-0.21%	14.21	14.43	212284	30393	1.48%
2026-01-07	14.50	14.36	-0.14	-0.97%	14.32	14.64	292332	42230	2.04%
2026-01-06	14.20	14.50	0.25	1.75%	14.17	14.55	377717	54336	2.64%
2026-01-05	13.81	14.25	0.70	5.17%	13.80	14.29	484145	68456	3.38%
2025-12-31	13.52	13.55	0.07	0.52%	13.50	13.70	186622	25412	1.30%
2025-12-30	13.43	13.48	0.07	0.52%	13.39	13.64	154988	20950	1.08%
2025-12-29	13.51	13.41	-0.10	-0.74%	13.34	13.52	160819	21569	1.12%
2025-12-26	13.60	13.51	-0.11	-0.81%	13.47	13.66	144448	19593	1.01%
2025-12-25	13.49	13.62	0.13	0.96%	13.44	13.69	145901	19870	1.02%
2025-12-24	13.39	13.49	0.07	0.52%	13.36	13.59	161745	21852	1.13%