华测检测

300012
🏛️ 中国 →
12.88
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.61 12.68 12.56 12.66 1,517.3K
09:35 12.66 12.69 12.65 12.69 630.9K
09:40 12.68 12.72 12.68 12.70 809.9K
09:45 12.70 12.73 12.69 12.72 477.2K
09:50 12.72 12.72 12.69 12.69 519.1K
09:55 12.69 12.70 12.66 12.69 618.5K
10:00 12.69 12.69 12.65 12.65 452.6K
10:05 12.65 12.67 12.63 12.64 323.5K
10:10 12.63 12.65 12.61 12.61 453.9K
10:15 12.61 12.65 12.61 12.64 292.2K
10:20 12.64 12.65 12.63 12.63 197.8K
10:25 12.63 12.65 12.63 12.64 178.8K
10:30 12.64 12.65 12.63 12.65 225.3K
10:35 12.65 12.65 12.63 12.64 201.6K
10:40 12.64 12.64 12.60 12.61 317.9K
10:45 12.61 12.63 12.61 12.62 156.0K
10:50 12.62 12.66 12.61 12.65 540.0K
10:55 12.65 12.69 12.65 12.68 318.1K
11:00 12.68 12.70 12.68 12.68 505.3K
11:05 12.68 12.68 12.65 12.67 330.2K
11:10 12.67 12.68 12.65 12.68 323.5K
11:15 12.68 12.70 12.67 12.69 309.9K
11:20 12.69 12.70 12.69 12.70 249.6K
11:25 12.70 12.71 12.69 12.71 326.8K
11:30 12.71 12.71 12.71 12.71 12.4K
13:00 12.72 12.73 12.69 12.70 944.4K
13:05 12.70 12.72 12.69 12.72 846.3K
13:10 12.72 12.73 12.69 12.69 447.7K
13:15 12.70 12.72 12.69 12.71 371.8K
13:20 12.71 12.72 12.70 12.72 364.0K
13:25 12.72 12.85 12.72 12.83 1,983.6K
13:30 12.83 12.92 12.83 12.85 3,312.3K
13:35 12.85 12.87 12.83 12.86 828.7K
13:40 12.85 12.87 12.84 12.86 507.6K
13:45 12.87 12.88 12.86 12.87 541.2K
13:50 12.87 12.88 12.86 12.87 402.1K
13:55 12.87 12.87 12.83 12.83 503.4K
14:00 12.83 12.87 12.83 12.84 439.2K
14:05 12.84 12.86 12.83 12.85 541.7K
14:10 12.84 12.85 12.82 12.84 584.5K
14:15 12.83 12.84 12.82 12.83 577.8K
14:20 12.83 12.84 12.81 12.81 459.8K
14:25 12.82 12.82 12.80 12.82 405.2K
14:30 12.82 12.83 12.80 12.83 315.8K
14:35 12.83 12.85 12.82 12.84 534.4K
14:40 12.83 12.88 12.83 12.88 738.6K
14:45 12.88 12.88 12.86 12.87 548.9K
14:50 12.86 12.91 12.84 12.90 1,712.0K
14:55 12.90 12.91 12.89 12.90 863.1K
15:40 12.91 12.91 12.91 12.91 323.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.71 12.89 12.60 12.88 25.2M
2025-09-26 12.90 12.91 12.71 12.71 21.5M
2025-09-25 12.84 12.98 12.81 12.92 27.3M
2025-09-24 12.61 12.92 12.54 12.91 29.4M
2025-09-23 12.80 13.08 12.43 12.66 33.2M
2025-09-22 12.79 12.84 12.63 12.76 20.7M
2025-09-19 12.87 12.96 12.71 12.78 29.9M
2025-09-18 13.09 13.26 12.78 12.92 40.1M
2025-09-17 13.10 13.12 12.93 13.06 28.8M
2025-09-16 13.20 13.28 12.96 13.11 32.8M
2025-09-15 13.45 13.62 13.20 13.25 31.0M
2025-09-12 13.38 13.45 13.21 13.22 31.0M
2025-09-11 13.15 13.42 13.01 13.41 36.2M
2025-09-10 13.56 13.86 13.19 13.23 41.3M
2025-09-09 13.42 13.49 13.20 13.26 33.3M
2025-09-08 13.13 13.52 13.13 13.46 41.2M
2025-09-05 12.82 13.10 12.77 13.07 32.8M
2025-09-04 12.92 13.17 12.61 12.82 35.9M
2025-09-03 13.20 13.29 12.86 12.92 34.0M
2025-09-02 13.48 13.55 13.08 13.18 40.7M
2025-09-01 13.54 13.64 13.46 13.51 32.4M
2025-08-29 13.75 13.77 13.51 13.55 35.7M
2025-08-28 13.56 13.80 13.25 13.73 56.1M
2025-08-27 14.06 14.15 13.58 13.61 63.2M
2025-08-26 14.01 14.35 13.77 14.06 77.6M
2025-08-25 13.28 14.04 13.28 13.99 112.3M
2025-08-22 12.99 13.09 12.83 13.09 61.5M
2025-08-21 12.82 12.92 12.75 12.84 31.4M
2025-08-20 12.63 12.82 12.53 12.82 28.8M
2025-08-19 12.77 12.84 12.62 12.66 33.7M
2025-08-18 12.43 13.03 12.42 12.75 54.3M
2025-08-15 12.20 12.43 12.20 12.41 30.7M
2025-08-14 12.42 12.49 12.17 12.22 31.9M
2025-08-13 12.32 12.49 12.27 12.45 35.9M
2025-08-12 12.39 12.40 12.26 12.30 20.8M
2025-08-11 12.20 12.40 12.18 12.40 27.6M
2025-08-08 12.24 12.28 12.16 12.17 22.2M
2025-08-07 12.38 12.41 12.19 12.29 24.4M
2025-08-06 12.31 12.36 12.27 12.36 18.8M
2025-08-05 12.32 12.50 12.28 12.35 23.4M
2025-08-04 12.22 12.30 12.10 12.30 18.6M
2025-08-01 12.24 12.46 12.20 12.27 24.1M
2025-07-31 12.46 12.49 12.12 12.17 34.4M
2025-07-30 12.60 12.66 12.36 12.46 32.6M
2025-07-29 12.47 12.61 12.33 12.59 29.9M
2025-07-28 12.53 12.58 12.38 12.47 24.7M
2025-07-25 12.65 12.78 12.49 12.53 35.6M
2025-07-24 12.20 12.65 12.18 12.65 62.7M
2025-07-23 12.49 12.50 12.15 12.16 34.2M
2025-07-22 12.25 12.35 12.19 12.32 30.9M
2025-07-21 12.19 12.26 12.15 12.26 22.5M
2025-07-18 12.11 12.25 12.07 12.23 28.2M
2025-07-17 12.01 12.10 11.97 12.09 21.9M
2025-07-16 12.05 12.09 11.97 12.02 18.0M
2025-07-15 12.16 12.18 11.92 12.05 31.0M
2025-07-14 12.29 12.33 12.14 12.16 23.9M
2025-07-11 12.18 12.44 12.11 12.23 48.7M
2025-07-10 11.98 12.20 11.96 12.06 37.4M
2025-07-09 12.09 12.16 11.95 11.98 43.0M
2025-07-08 11.76 12.36 11.73 12.19 96.3M
2025-07-07 11.68 11.69 11.56 11.61 18.1M
2025-07-04 11.63 11.86 11.61 11.69 33.4M
2025-07-03 11.58 11.75 11.53 11.65 21.6M
2025-07-02 11.59 11.66 11.53 11.60 16.4M
2025-07-01 11.76 11.76 11.54 11.63 19.2M
2025-06-30 11.58 11.77 11.52 11.69 28.1M
2025-06-27 11.63 11.65 11.46 11.49 29.3M
2025-06-26 11.74 11.75 11.57 11.62 26.6M
2025-06-25 11.67 11.95 11.63 11.74 38.3M
2025-06-24 11.44 11.64 11.20 11.64 41.4M
2025-06-23 11.38 11.56 11.31 11.51 22.8M
2025-06-20 11.35 11.48 11.34 11.38 17.9M
2025-06-19 11.63 11.66 11.33 11.40 30.9M
2025-06-18 11.76 11.80 11.61 11.67 34.6M
2025-06-17 11.52 11.92 11.46 11.83 50.9M
2025-06-16 11.44 11.66 11.41 11.57 33.3M
2025-06-13 11.27 11.73 11.22 11.54 59.4M
2025-06-12 11.24 11.45 11.22 11.29 16.6M
2025-06-11 11.23 11.35 11.22 11.26 13.8M
2025-06-10 11.37 11.41 11.11 11.21 21.9M
2025-06-09 11.28 11.50 11.25 11.41 25.9M
2025-06-06 11.38 11.39 11.23 11.28 16.8M
2025-06-05 11.40 11.44 11.29 11.37 18.1M
2025-06-04 11.25 11.44 11.24 11.39 24.9M
2025-06-03 11.11 11.32 11.07 11.22 21.1M
2025-05-30 11.15 11.43 11.11 11.18 30.5M
2025-05-29 11.03 11.23 11.01 11.15 23.8M
2025-05-28 10.96 11.09 10.88 11.07 22.1M
2025-05-27 11.10 11.10 10.99 11.03 15.3M
2025-05-26 11.05 11.15 11.03 11.11 13.4M
2025-05-23 11.13 11.27 11.07 11.07 19.0M
2025-05-22 11.22 11.27 11.11 11.12 14.7M
2025-05-21 11.31 11.34 11.23 11.26 13.7M
2025-05-20 11.21 11.38 11.15 11.31 22.1M
2025-05-19 11.23 11.24 11.07 11.20 19.3M
2025-05-16 11.32 11.38 11.25 11.25 16.0M
2025-05-15 11.56 11.57 11.31 11.31 23.0M
2025-05-14 11.53 11.63 11.40 11.56 24.5M
2025-05-13 11.71 11.80 11.52 11.54 28.6M
2025-05-12 11.52 11.64 11.48 11.58 24.8M
2025-05-09 11.65 11.77 11.41 11.52 30.0M
2025-05-08 11.52 11.64 11.49 11.64 20.7M
2025-05-07 11.75 11.85 11.49 11.57 25.3M
2025-05-06 11.25 11.66 11.22 11.62 42.6M
2025-04-30 11.25 11.35 11.16 11.16 25.9M
2025-04-29 11.25 11.34 11.20 11.29 14.7M
2025-04-28 11.47 11.47 11.20 11.23 20.5M
2025-04-25 11.40 11.58 11.32 11.45 20.1M
2025-04-24 11.48 11.50 11.29 11.35 23.5M
2025-04-23 11.46 11.58 11.36 11.48 27.6M
2025-04-22 11.40 11.54 11.33 11.37 20.2M
2025-04-21 11.25 11.42 11.15 11.40 21.2M
2025-04-18 11.63 11.68 11.14 11.23 35.8M
2025-04-17 11.42 11.76 11.38 11.56 26.1M
2025-04-16 11.60 11.63 11.34 11.52 25.9M
2025-04-15 11.90 12.05 11.56 11.67 39.8M
2025-04-14 11.93 11.98 11.69 11.79 29.3M
2025-04-11 11.70 11.93 11.61 11.76 31.1M
2025-04-10 12.11 12.15 11.80 11.82 35.7M
2025-04-09 11.56 11.91 11.20 11.73 40.3M
2025-04-08 11.52 11.95 11.51 11.75 49.7M
2025-04-07 12.46 12.57 10.92 11.23 68.1M
2025-04-03 12.79 13.19 12.75 12.97 38.5M
2025-04-02 13.01 13.07 12.85 12.91 16.9M
2025-04-01 12.90 13.23 12.89 13.06 24.7M
2025-03-31 12.97 13.07 12.79 12.88 23.4M
2025-03-28 13.16 13.49 13.06 13.07 27.6M
2025-03-27 13.18 13.37 13.02 13.16 20.6M
2025-03-26 13.11 13.41 13.09 13.22 25.6M
2025-03-25 13.28 13.34 12.92 13.14 29.4M
2025-03-24 13.23 13.36 13.07 13.33 28.0M
2025-03-21 13.36 13.54 13.22 13.26 30.6M
2025-03-20 13.81 13.89 13.45 13.52 37.7M
2025-03-19 13.88 13.94 13.61 13.66 43.0M
2025-03-18 13.66 13.99 13.61 13.85 52.3M
2025-03-17 13.65 13.92 13.42 13.66 59.7M
2025-03-14 13.14 13.63 13.02 13.62 53.2M
2025-03-13 13.21 13.29 12.96 13.08 24.6M
2025-03-12 13.45 13.49 13.25 13.27 30.5M
2025-03-11 13.10 13.40 13.08 13.37 26.6M
2025-03-10 13.30 13.49 13.12 13.28 33.5M
2025-03-07 13.15 13.53 13.09 13.22 51.3M
2025-03-06 12.60 13.22 12.59 13.20 62.4M
2025-03-05 12.64 12.67 12.42 12.51 16.2M
2025-03-04 12.56 12.70 12.50 12.68 14.9M
2025-03-03 12.43 12.76 12.40 12.60 24.4M
2025-02-28 12.82 12.86 12.39 12.43 31.0M
2025-02-27 12.77 13.07 12.67 12.90 34.8M
2025-02-26 12.65 12.89 12.57 12.82 25.6M
2025-02-25 12.68 12.81 12.55 12.63 24.3M
2025-02-24 13.10 13.14 12.75 12.81 38.3M
2025-02-21 12.98 13.11 12.78 13.07 31.9M
2025-02-20 12.96 13.05 12.81 12.97 24.2M
2025-02-19 12.64 12.95 12.62 12.94 25.1M
2025-02-18 12.94 13.04 12.61 12.65 26.0M
2025-02-17 12.93 13.34 12.89 13.05 42.2M
2025-02-14 12.75 12.96 12.73 12.88 22.1M
2025-02-13 12.90 13.31 12.78 12.78 32.2M
2025-02-12 12.81 12.93 12.67 12.93 22.6M
2025-02-11 12.98 12.99 12.73 12.86 19.2M
2025-02-10 12.88 13.06 12.82 12.99 30.5M
2025-02-07 12.66 13.07 12.63 12.88 41.1M
2025-02-06 12.38 12.73 12.36 12.69 27.3M
2025-02-05 12.47 12.64 12.36 12.43 17.1M
2025-01-27 12.43 12.53 12.34 12.35 17.3M
2025-01-24 12.34 12.48 12.28 12.40 19.6M
2025-01-23 12.56 12.67 12.33 12.34 23.8M
2025-01-22 12.41 12.51 12.34 12.44 19.8M
2025-01-21 12.61 12.66 12.24 12.49 29.5M
2025-01-20 12.33 12.74 12.31 12.61 46.8M
2025-01-17 11.80 12.50 11.79 12.19 47.6M
2025-01-16 11.83 12.03 11.72 11.80 19.2M
2025-01-15 11.92 12.02 11.74 11.77 16.8M
2025-01-14 11.57 12.00 11.51 11.95 27.5M
2025-01-13 11.45 11.63 11.41 11.54 13.0M
2025-01-10 11.70 11.88 11.48 11.48 17.3M
2025-01-09 11.72 11.83 11.65 11.71 12.8M
2025-01-08 11.86 11.90 11.50 11.76 22.5M
2025-01-07 11.84 11.92 11.75 11.89 14.1M
2025-01-06 11.95 12.04 11.72 11.84 19.7M
2025-01-03 12.24 12.29 11.90 11.93 22.3M
2025-01-02 12.41 12.56 12.04 12.17 25.0M