华测检测（300012）历史行情

以下为华测检测近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.160	14.680	14.720	14.100	0.480	3.380%	3,604.18万	5.23亿	2.517%
2026-10-08	13.800	14.200	14.470	13.740	0.440	3.198%	32.23万	0.00亿	0.000%
2026-10-07	13.570	13.760	13.840	13.450	0.150	1.102%	1,753.36万	2.40亿	1.224%
2026-10-06	13.570	13.760	13.840	13.450	0.150	1.102%	1,753.36万	2.40亿	1.224%
2026-10-05	13.570	13.760	13.840	13.450	0.150	1.102%	1,753.36万	2.40亿	1.224%
2026-10-02	13.570	13.760	13.840	13.450	0.150	1.102%	1,753.36万	2.40亿	1.224%
2026-10-01	13.570	13.760	13.840	13.450	0.150	1.102%	1,753.36万	2.40亿	1.224%
2026-09-30	13.570	13.760	13.840	13.450	0.150	1.102%	17.53万	0.00亿	0.000%
2026-09-29	13.810	13.610	13.820	13.420	-0.170	-1.234%	27.92万	0.00亿	0.000%
2026-09-28	14.430	13.780	14.480	13.740	-0.600	-4.172%	26.53万	0.00亿	0.000%
2026-09-27	14.790	14.380	14.890	14.370	-0.470	-3.165%	2,053.27万	3.00亿	1.434%
2026-09-24	14.790	14.380	14.890	14.370	-0.470	-3.165%	20.53万	0.00亿	0.000%
2026-09-23	14.710	14.850	14.950	14.650	0.120	0.815%	20.31万	0.00亿	0.000%
2026-09-22	14.650	14.730	14.820	14.590	0.060	0.409%	16.54万	0.00亿	0.000%
2026-09-21	14.560	14.670	14.750	14.490	0.140	0.964%	16.53万	0.00亿	0.000%
2026-09-18	14.690	14.530	14.800	14.500	-0.070	-0.479%	18.16万	0.00亿	0.000%
2026-09-17	14.640	14.600	14.770	14.430	-0.120	-0.815%	17.55万	0.00亿	0.000%
2026-09-16	14.670	14.720	14.800	14.540	-0.010	-0.068%	15.85万	0.00亿	0.000%
2026-09-15	14.930	14.730	14.970	14.660	-0.200	-1.340%	19.46万	0.00亿	0.000%
2026-09-14	14.560	14.930	15.110	14.520	0.310	2.120%	27.47万	0.00亿	0.000%
2026-09-11	14.320	14.620	14.650	14.260	0.210	1.457%	26.03万	0.00亿	0.000%
2026-09-10	14.650	14.410	14.670	14.220	-0.350	-2.371%	28.62万	0.00亿	0.000%
2026-09-09	14.790	14.760	14.830	14.580	-0.070	-0.472%	17.52万	0.00亿	0.000%
2026-09-08	14.840	14.830	14.950	14.750	0.010	0.067%	14.89万	0.00亿	0.000%
2026-09-07	14.800	14.820	14.950	14.610	0.030	0.203%	18.46万	0.00亿	0.000%
2026-09-04	14.730	14.790	15.020	14.690	0.090	0.612%	22.30万	0.00亿	0.000%
2026-09-03	14.600	14.700	14.760	14.530	0.160	1.100%	20.24万	0.00亿	0.000%
2026-09-02	15.010	14.540	15.020	14.510	-0.620	-4.090%	30.35万	0.00亿	0.000%
2026-09-01	15.090	15.160	15.220	14.980	0.080	0.531%	32.34万	0.00亿	0.000%
2026-08-31	15.010	15.080	15.140	14.800	0.020	0.133%	24.59万	0.00亿	0.000%
2026-08-28	15.050	15.060	15.190	14.990	0.010	0.066%	22.36万	0.00亿	0.000%
2026-08-27	14.890	15.050	15.080	14.780	0.070	0.467%	27.82万	0.00亿	0.000%
2026-08-26	15.120	14.980	15.340	14.920	-0.120	-0.795%	28.81万	0.00亿	0.000%
2026-08-25	14.970	15.100	15.170	14.850	-0.010	-0.066%	28.15万	0.00亿	0.000%
2026-08-24	15.270	15.110	15.540	15.000	0.030	0.199%	46.37万	0.00亿	0.000%
2026-08-21	15.190	15.080	15.200	14.700	-0.130	-0.855%	46.29万	0.00亿	0.000%
2026-08-20	15.230	15.210	15.510	15.080	0.220	1.468%	48.15万	0.00亿	0.000%
2026-08-19	15.120	14.990	15.490	14.960	-0.180	-1.187%	52.60万	0.00亿	0.000%
2026-08-18	15.040	15.170	15.300	14.800	0.000	0.000%	55.84万	0.00亿	0.000%
2026-08-17	14.090	15.170	15.220	14.020	1.240	8.902%	85.42万	0.00亿	0.000%
2026-08-14	14.110	13.930	14.240	13.880	-0.130	-0.925%	20.59万	0.00亿	0.000%
2026-08-13	14.040	14.060	14.330	14.010	0.010	0.071%	27.49万	0.00亿	0.000%
2026-08-12	14.120	14.050	14.140	13.970	-0.060	-0.425%	18.22万	0.00亿	0.000%
2026-08-11	14.470	14.110	14.500	14.080	-0.390	-2.690%	27.98万	0.00亿	0.000%
2026-08-10	14.040	14.500	14.590	14.030	0.510	3.645%	49.33万	0.00亿	0.000%
2026-08-07	14.060	13.990	14.100	13.750	0.040	0.287%	31.25万	0.00亿	0.000%
2026-08-06	14.480	13.950	14.550	13.860	-0.230	-1.622%	39.12万	0.00亿	0.000%
2026-08-05	14.220	14.180	14.350	14.050	0.040	0.283%	23.71万	0.00亿	0.000%
2026-08-04	14.230	14.140	14.410	14.030	-0.010	-0.071%	24.08万	0.00亿	0.000%
2026-08-03	14.230	14.150	14.360	14.100	-0.180	-1.256%	26.41万	0.00亿	0.000%
2026-07-31	14.010	14.330	14.470	13.960	0.080	0.561%	29.70万	0.00亿	0.000%
2026-07-30	13.930	14.250	14.300	13.870	0.260	1.858%	36.68万	0.00亿	0.000%
2026-07-29	13.340	13.990	14.150	13.310	0.630	4.716%	46.50万	0.00亿	0.000%
2026-07-28	13.330	13.360	13.470	13.250	-0.080	-0.595%	19.61万	0.00亿	0.000%
2026-07-27	13.270	13.440	13.500	13.220	0.100	0.750%	22.06万	0.00亿	0.000%
2026-07-24	13.550	13.340	13.960	13.340	-0.210	-1.550%	26.19万	0.00亿	0.000%
2026-07-23	13.310	13.550	13.570	13.250	0.170	1.271%	18.41万	0.00亿	0.000%
2026-07-22	13.520	13.380	13.610	13.280	-0.210	-1.545%	25.21万	0.00亿	0.000%
2026-07-21	13.330	13.590	13.710	13.280	0.130	0.966%	32.72万	0.00亿	0.000%
2026-07-20	13.170	13.460	13.590	12.950	0.250	1.893%	40.17万	0.00亿	0.000%
2026-07-17	13.800	13.210	13.860	13.140	-0.680	-4.896%	53.97万	0.00亿	0.000%
2026-07-16	13.950	13.890	14.340	13.560	0.130	0.945%	61.56万	0.00亿	0.000%
2026-07-15	13.250	13.760	14.080	13.180	0.500	3.771%	38.66万	0.00亿	0.000%
2026-07-14	13.050	13.260	13.290	12.960	0.230	1.765%	24.97万	0.00亿	0.000%
2026-07-13	13.360	13.030	13.450	12.800	-0.450	-3.338%	45.36万	0.00亿	0.000%
2026-07-10	13.370	13.480	13.740	13.270	0.050	0.372%	43.75万	0.00亿	0.000%
2026-07-09	13.710	13.430	13.900	13.230	-0.030	-0.223%	35.96万	0.00亿	0.000%
2026-07-08	13.870	13.460	13.870	13.350	-0.450	-3.235%	32.28万	0.00亿	0.000%
2026-07-07	14.170	13.910	14.400	13.780	-0.320	-2.249%	33.37万	0.00亿	0.000%
2026-07-06	14.010	14.230	14.600	13.960	0.220	1.570%	41.38万	0.00亿	0.000%
2026-07-03	14.350	14.010	14.390	14.010	-0.210	-1.477%	36.34万	0.00亿	0.000%
2026-07-02	14.700	14.220	14.700	14.160	-0.770	-5.137%	48.38万	0.00亿	0.000%
2026-07-01	13.810	14.990	15.250	13.650	1.180	8.545%	57.96万	0.00亿	0.000%
2026-06-30	13.660	13.810	13.880	13.370	0.040	0.290%	26.48万	0.00亿	0.000%
2026-06-29	13.480	13.770	13.810	13.190	0.260	1.925%	31.70万	0.00亿	0.000%
2026-06-26	13.970	13.510	14.140	13.500	-0.590	-4.184%	32.00万	0.00亿	0.000%
2026-06-25	14.320	14.100	14.630	14.000	-0.200	-1.399%	31.12万	0.00亿	0.000%
2026-06-24	14.210	14.300	14.430	13.730	0.040	0.281%	30.13万	0.00亿	0.000%
2026-06-23	14.410	14.260	14.540	14.210	-0.290	-1.993%	25.69万	0.00亿	0.000%
2026-06-22	14.620	14.550	14.950	14.090	0.220	1.535%	41.84万	0.00亿	0.000%
2026-06-18	13.920	14.330	14.430	13.760	0.480	3.466%	31.05万	0.00亿	0.000%
2026-06-17	13.840	13.850	14.000	13.720	-0.100	-0.717%	20.68万	0.00亿	0.000%
2026-06-16	14.350	13.950	14.350	13.880	-0.410	-2.855%	25.30万	0.00亿	0.000%
2026-06-15	13.980	14.360	14.590	13.970	0.500	3.608%	29.51万	0.00亿	0.000%
2026-06-12	13.920	13.860	14.060	13.720	0.030	0.217%	24.14万	0.00亿	0.000%
2026-06-11	13.840	13.830	13.980	13.510	-0.090	-0.647%	18.69万	0.00亿	0.000%
2026-06-10	13.940	13.920	13.990	13.630	-0.130	-0.925%	19.24万	0.00亿	0.000%
2026-06-09	14.010	14.050	14.160	13.780	0.240	1.738%	23.40万	0.00亿	0.000%
2026-06-08	14.040	13.810	14.260	13.640	-0.480	-3.359%	26.01万	0.00亿	0.000%
2026-06-05	14.120	14.290	14.500	13.940	0.120	0.847%	22.47万	0.00亿	0.000%
2026-06-04	14.400	14.170	14.550	14.080	-0.320	-2.208%	24.56万	0.00亿	0.000%
2026-06-03	14.410	14.490	14.630	14.310	0.080	0.555%	23.75万	0.00亿	0.000%
2026-06-02	14.370	14.410	14.590	14.310	0.040	0.278%	19.39万	0.00亿	0.000%
2026-06-01	14.290	14.370	14.570	14.170	0.050	0.349%	32.01万	0.00亿	0.000%
2026-05-29	15.210	14.320	15.530	14.230	-0.200	-1.377%	36.48万	0.00亿	0.000%
2026-05-28	14.620	14.520	14.710	14.260	-0.090	-0.616%	19.86万	0.00亿	0.000%
2026-05-27	14.790	14.610	15.130	14.550	-0.170	-1.150%	29.71万	0.00亿	0.000%
2026-05-26	14.700	14.780	14.900	14.630	0.010	0.068%	17.16万	0.00亿	0.000%
2026-05-25	15.090	14.770	15.190	14.600	-0.250	-1.664%	22.33万	0.00亿	0.000%
2026-05-22	15.150	15.020	15.230	14.940	0.070	0.468%	18.37万	0.00亿	0.000%
2026-05-21	15.450	14.950	15.780	14.930	-0.320	-2.096%	28.45万	0.00亿	0.000%
2026-05-20	15.010	15.270	15.410	14.780	0.260	1.732%	26.88万	0.00亿	0.000%
2026-05-19	15.100	15.010	15.190	14.740	-0.080	-0.530%	23.52万	0.00亿	0.000%
2026-05-18	15.220	15.090	15.370	14.990	-0.190	-1.243%	25.11万	0.00亿	0.000%
2026-05-15	15.380	15.280	15.710	15.140	-0.190	-1.228%	24.66万	0.00亿	0.000%
2026-05-14	15.850	15.470	15.920	15.420	-0.390	-2.459%	24.23万	0.00亿	0.000%
2026-05-13	15.760	15.860	15.930	15.720	0.110	0.698%	22.19万	0.00亿	0.000%
2026-05-12	15.980	15.750	16.050	15.710	-0.270	-1.685%	21.67万	0.00亿	0.000%
2026-05-11	16.210	16.020	16.350	15.980	-0.090	-0.559%	26.21万	0.00亿	0.000%
2026-05-08	16.360	16.110	16.400	16.040	-0.320	-1.948%	28.26万	0.00亿	0.000%
2026-05-07	16.260	16.430	16.600	16.150	0.180	1.108%	30.93万	0.00亿	0.000%
2026-05-06	16.650	16.250	16.660	15.850	-0.240	-1.455%	39.77万	0.00亿	0.000%
2026-04-30	16.580	16.490	16.850	16.450	-0.010	-0.061%	25.04万	0.00亿	0.000%
2026-04-29	16.470	16.500	16.590	16.320	-0.050	-0.302%	22.99万	0.00亿	0.000%
2026-04-28	16.580	16.550	16.790	16.420	-0.160	-0.958%	21.15万	0.00亿	0.000%
2026-04-27	16.710	16.710	17.060	16.640	0.130	0.784%	31.70万	0.00亿	0.000%
2026-04-24	16.680	16.580	17.000	16.400	-0.370	-2.183%	34.01万	0.00亿	0.000%
2026-04-23	16.700	16.950	17.350	16.620	0.200	1.194%	50.79万	0.00亿	0.000%
2026-04-22	17.060	16.750	17.070	16.710	-0.380	-2.218%	31.70万	0.00亿	0.000%
2026-04-21	16.970	17.130	17.650	16.730	0.150	0.883%	60.87万	0.00亿	0.000%
2026-04-20	16.300	16.980	17.770	16.300	1.230	7.810%	111.07万	0.00亿	0.000%
2026-04-17	15.610	15.750	15.910	15.570	0.140	0.897%	24.84万	0.00亿	0.000%
2026-04-16	15.180	15.610	15.680	15.100	0.430	2.833%	25.10万	0.00亿	0.000%
2026-04-15	15.350	15.180	15.360	15.130	-0.120	-0.784%	15.27万	0.00亿	0.000%
2026-04-14	15.310	15.300	15.380	15.130	0.060	0.394%	14.81万	0.00亿	0.000%
2026-04-13	15.000	15.240	15.390	14.930	0.000	0.000%	22.30万	0.00亿	0.000%
2026-04-10	14.930	15.110	15.530	14.860	0.000	0.000%	26.79万	0.00亿	0.000%
2026-04-09	14.510	14.730	14.840	14.430	0.000	0.000%	22.71万	0.00亿	0.000%
2026-04-08	14.370	14.660	14.700	14.360	0.000	0.000%	25.63万	0.00亿	0.000%
2026-04-07	14.290	14.100	14.350	13.990	0.000	0.000%	17.62万	0.00亿	0.000%
2026-04-03	14.280	14.270	14.600	14.230	0.000	0.000%	19.42万	0.00亿	0.000%
2026-04-02	14.140	14.260	14.590	14.010	0.000	0.000%	25.84万	0.00亿	0.000%
2026-04-01	14.000	14.230	14.260	13.850	0.000	0.000%	29.85万	0.00亿	0.000%