华测检测

300012
🏛️ 中国 →
12.86
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.41 27.06 26.38 26.87 8.6M
2021-12-30 26.72 26.74 26.16 26.30 8.5M
2021-12-29 26.70 26.97 26.39 26.60 9.6M
2021-12-28 25.73 27.00 25.73 26.68 14.1M
2021-12-27 25.98 26.40 25.76 25.85 11.6M
2021-12-24 25.60 25.90 25.35 25.72 7.9M
2021-12-23 25.69 25.80 25.37 25.40 8.7M
2021-12-22 26.14 26.28 25.25 25.63 13.6M
2021-12-21 25.45 26.36 25.25 26.14 15.3M
2021-12-20 25.20 25.80 25.13 25.50 14.3M
2021-12-17 24.70 26.24 24.51 25.51 24.1M
2021-12-16 24.46 25.05 24.22 24.76 11.4M
2021-12-15 24.48 24.75 24.22 24.52 10.6M
2021-12-14 25.30 25.47 24.20 24.50 18.0M
2021-12-13 25.00 25.75 24.78 24.86 13.5M
2021-12-10 25.01 25.73 25.00 25.20 12.9M
2021-12-09 23.82 25.57 23.75 25.35 33.3M
2021-12-08 24.16 24.18 23.72 23.82 10.2M
2021-12-07 23.61 23.95 23.50 23.94 9.9M
2021-12-06 24.06 24.06 23.39 23.47 11.2M
2021-12-03 24.22 24.22 23.41 24.06 20.1M
2021-12-02 24.65 24.74 23.92 24.22 19.8M
2021-12-01 24.73 24.96 24.52 24.62 7.5M
2021-11-30 25.10 25.33 24.26 24.71 15.2M
2021-11-29 24.96 25.59 24.86 25.16 11.6M
2021-11-26 25.38 25.75 24.98 25.04 8.3M
2021-11-25 25.19 25.41 25.04 25.24 6.6M
2021-11-24 25.28 25.74 25.12 25.24 9.4M
2021-11-23 25.99 26.05 25.19 25.25 15.6M
2021-11-22 26.11 26.36 25.89 25.93 14.0M
2021-11-19 26.01 26.25 25.55 26.18 12.2M
2021-11-18 26.60 26.65 25.95 26.07 8.7M
2021-11-17 27.01 27.43 26.60 26.67 7.2M
2021-11-16 26.73 27.88 26.68 27.08 10.7M
2021-11-15 26.10 27.04 26.04 26.78 12.8M
2021-11-12 26.86 26.98 25.51 26.18 21.5M
2021-11-11 26.91 27.04 26.55 27.01 5.5M
2021-11-10 27.01 27.19 26.69 27.00 4.9M
2021-11-09 26.80 27.30 26.46 27.26 6.8M
2021-11-08 27.20 27.56 26.53 26.58 7.9M
2021-11-05 27.98 28.17 27.34 27.57 9.8M
2021-11-04 27.25 28.07 27.25 27.80 10.5M
2021-11-03 26.90 27.76 26.89 27.46 10.4M
2021-11-02 27.03 27.39 26.84 27.35 7.3M
2021-11-01 27.91 27.92 26.48 27.32 12.3M
2021-10-29 26.90 27.90 26.06 27.63 15.1M
2021-10-28 26.38 27.56 26.15 26.84 14.5M
2021-10-27 26.19 26.37 25.74 26.10 7.1M
2021-10-26 26.71 26.87 26.35 26.41 6.1M
2021-10-25 26.80 27.10 26.55 26.71 9.9M
2021-10-22 26.43 26.84 26.30 26.74 7.1M
2021-10-21 26.71 27.17 26.20 26.54 12.2M
2021-10-20 27.21 27.55 26.63 27.03 11.8M
2021-10-19 28.11 28.20 27.20 27.37 10.3M
2021-10-18 27.90 28.10 27.07 27.93 11.2M
2021-10-15 27.80 28.68 27.33 27.90 21.2M
2021-10-14 26.66 27.86 26.40 27.41 20.9M
2021-10-13 25.05 27.00 25.05 26.97 26.9M
2021-10-12 25.68 25.70 23.89 24.70 25.4M
2021-10-11 26.85 27.04 25.82 25.84 13.5M
2021-10-08 25.64 27.11 25.28 26.85 22.7M
2021-09-30 25.06 25.65 25.03 25.35 6.5M
2021-09-29 24.95 25.35 24.20 25.19 12.1M
2021-09-28 25.57 25.57 24.93 25.15 6.0M
2021-09-27 25.41 26.00 25.05 25.62 12.4M
2021-09-24 25.41 25.61 25.20 25.39 5.9M
2021-09-23 25.75 25.90 25.50 25.56 6.1M
2021-09-22 25.01 26.00 24.90 25.91 9.7M
2021-09-17 24.66 25.90 24.32 25.35 13.8M
2021-09-16 25.15 25.40 24.50 24.55 12.8M
2021-09-15 25.30 25.58 24.81 25.16 10.5M
2021-09-14 25.00 25.66 24.88 25.15 11.3M
2021-09-13 24.70 25.25 24.18 25.04 17.4M
2021-09-10 26.08 26.10 24.50 24.68 25.9M
2021-09-09 26.73 26.90 25.87 26.01 13.4M
2021-09-08 27.36 27.36 26.78 26.84 7.5M
2021-09-07 27.20 27.39 26.89 27.36 7.7M
2021-09-06 26.63 27.36 26.40 27.35 13.0M
2021-09-03 26.80 27.15 26.50 26.58 7.6M
2021-09-02 27.23 27.77 26.80 26.97 8.0M
2021-09-01 26.43 27.17 26.30 27.15 10.2M
2021-08-31 26.70 27.06 26.10 26.38 7.3M
2021-08-30 26.95 27.39 26.62 26.85 8.4M
2021-08-27 26.66 27.49 26.43 27.15 11.6M
2021-08-26 28.08 28.09 26.85 26.88 14.6M
2021-08-25 27.30 28.80 27.12 28.19 22.4M
2021-08-24 27.04 27.28 26.71 26.81 8.4M
2021-08-23 26.78 27.58 26.63 27.04 12.9M
2021-08-20 26.92 27.31 26.26 27.28 14.8M
2021-08-19 25.80 27.60 25.80 26.88 20.4M
2021-08-18 26.55 26.65 25.93 25.98 15.4M
2021-08-17 26.91 27.04 25.97 26.89 15.1M
2021-08-16 27.00 27.33 26.72 26.98 10.3M
2021-08-13 27.58 27.84 26.90 27.06 10.0M
2021-08-12 27.30 28.33 27.20 27.59 11.8M
2021-08-11 27.94 28.10 27.26 27.30 12.5M
2021-08-10 27.02 28.30 26.66 27.68 16.8M
2021-08-09 26.80 27.55 26.75 27.00 11.9M
2021-08-06 28.09 28.29 26.75 27.10 15.2M
2021-08-05 28.37 28.60 28.00 28.06 12.2M
2021-08-04 29.07 29.07 28.03 28.66 23.3M
2021-08-03 27.25 29.86 26.95 29.48 32.9M
2021-08-02 27.28 27.48 26.34 27.27 22.6M
2021-07-30 27.20 27.30 26.33 27.15 16.6M
2021-07-29 28.15 28.15 27.12 27.38 20.8M
2021-07-28 26.28 27.86 25.71 27.61 20.7M
2021-07-27 26.90 27.44 26.00 26.31 18.7M
2021-07-26 26.36 27.19 25.83 26.60 23.5M
2021-07-23 27.97 28.03 26.44 26.49 25.2M
2021-07-22 28.82 28.92 27.88 27.98 21.0M
2021-07-21 29.20 29.48 28.78 28.92 13.6M
2021-07-20 29.30 30.47 28.85 29.27 11.2M
2021-07-19 29.80 29.80 29.01 29.63 10.6M
2021-07-16 30.40 30.60 29.51 29.53 13.7M
2021-07-15 30.44 30.69 29.96 30.45 10.1M
2021-07-14 30.99 31.15 30.17 30.39 12.5M
2021-07-13 29.88 31.12 29.68 30.94 21.6M
2021-07-12 28.89 30.80 28.50 30.07 34.1M
2021-07-09 28.69 28.69 27.62 28.10 18.9M
2021-07-08 28.45 29.29 28.17 28.71 22.4M
2021-07-07 28.31 28.90 27.90 28.39 15.9M
2021-07-06 28.57 29.05 27.82 28.38 16.9M
2021-07-05 29.56 29.65 28.13 28.33 19.8M
2021-07-02 30.60 30.78 29.01 29.25 20.7M
2021-07-01 32.07 32.10 30.53 30.83 14.8M
2021-06-30 30.67 32.20 30.12 31.88 16.9M
2021-06-29 31.50 31.88 29.56 31.00 45.8M
2021-06-28 34.38 34.40 31.06 31.52 34.9M
2021-06-25 35.08 35.28 33.90 34.55 13.1M
2021-06-24 34.00 35.20 33.80 35.20 16.7M
2021-06-23 33.60 34.38 33.43 34.15 12.4M
2021-06-22 32.00 33.46 31.70 33.46 14.1M
2021-06-21 32.40 32.43 31.66 32.22 8.5M
2021-06-18 32.79 33.05 32.22 32.40 10.0M
2021-06-17 31.25 32.83 31.20 32.79 14.3M
2021-06-16 32.38 32.40 31.20 31.55 10.6M
2021-06-15 33.19 33.33 31.85 31.97 15.8M
2021-06-11 32.30 33.35 31.81 33.20 20.5M
2021-06-10 32.25 32.64 31.80 32.10 11.3M
2021-06-09 32.63 32.67 31.24 31.99 13.2M
2021-06-08 32.62 33.27 31.60 32.29 15.4M
2021-06-07 33.19 33.57 32.12 32.80 13.2M
2021-06-04 33.02 33.42 32.45 33.19 10.7M
2021-06-03 34.19 34.20 33.03 33.10 7.4M
2021-06-02 33.20 34.34 32.82 33.89 12.5M
2021-06-01 33.41 33.64 32.75 33.21 10.5M
2021-05-31 34.00 34.05 33.34 33.57 10.2M
2021-05-28 33.50 34.17 33.45 34.08 7.6M
2021-05-27 34.04 34.39 32.96 33.68 11.0M
2021-05-26 34.75 34.94 33.53 34.04 8.8M
2021-05-25 34.30 35.30 34.18 34.77 10.3M
2021-05-24 34.07 34.76 33.78 34.40 11.1M
2021-05-21 34.00 34.18 33.50 34.00 9.5M
2021-05-20 32.70 33.96 32.70 33.69 8.9M
2021-05-19 32.84 33.35 32.58 33.10 6.1M
2021-05-18 33.93 34.10 32.82 33.26 7.2M
2021-05-17 33.50 34.77 33.40 33.71 12.7M
2021-05-14 32.57 33.35 32.53 33.29 10.4M
2021-05-13 32.06 32.68 31.85 32.53 6.6M
2021-05-12 31.66 32.80 30.80 32.44 9.8M
2021-05-11 33.00 33.00 30.55 31.94 20.7M
2021-05-10 32.30 33.48 31.88 33.05 15.3M
2021-05-07 33.20 33.58 31.69 31.91 14.9M
2021-05-06 32.40 33.55 32.38 33.05 11.4M
2021-04-30 32.52 32.94 32.20 32.72 9.1M
2021-04-29 32.81 33.24 32.60 32.79 7.7M
2021-04-28 32.73 33.19 32.35 33.00 10.8M
2021-04-27 32.07 32.72 32.07 32.42 9.2M
2021-04-26 32.20 32.60 32.06 32.19 13.6M
2021-04-23 32.40 32.45 31.88 32.32 8.5M
2021-04-22 31.75 32.18 31.21 32.04 16.5M
2021-04-21 30.90 31.69 30.60 31.53 12.0M
2021-04-20 30.23 31.34 30.22 31.10 13.2M
2021-04-19 30.70 31.56 30.23 30.31 12.6M
2021-04-16 30.98 31.28 30.20 31.10 13.1M
2021-04-15 30.20 30.80 29.88 30.71 11.9M
2021-04-14 31.16 31.18 30.21 30.29 13.7M
2021-04-13 30.37 31.35 30.37 31.06 21.7M
2021-04-12 30.45 30.87 29.71 30.29 23.3M
2021-04-09 29.66 30.59 29.62 30.55 23.0M
2021-04-08 28.71 30.04 28.65 29.28 18.6M
2021-04-07 27.78 29.10 27.52 29.00 19.2M
2021-04-06 28.27 28.78 26.90 27.81 17.3M
2021-04-02 28.20 28.60 27.94 28.35 12.8M
2021-04-01 28.50 28.56 28.01 28.40 12.4M
2021-03-31 27.95 28.56 27.51 28.50 14.3M
2021-03-30 27.15 28.09 27.00 28.05 12.6M
2021-03-29 27.19 27.59 26.58 27.36 13.5M
2021-03-26 27.39 27.63 26.95 27.30 19.9M
2021-03-25 26.90 27.57 26.68 27.39 14.8M
2021-03-24 26.41 27.50 26.28 27.26 24.8M
2021-03-23 26.15 26.86 25.69 26.48 18.8M
2021-03-22 26.09 26.45 25.44 26.20 17.4M
2021-03-19 26.09 26.94 25.86 26.20 22.0M
2021-03-18 25.77 26.16 25.52 26.01 15.4M
2021-03-17 25.50 26.04 24.91 25.81 16.9M
2021-03-16 24.81 25.63 24.71 25.25 13.3M
2021-03-15 24.34 25.23 23.80 25.19 15.6M
2021-03-12 25.35 25.62 24.32 24.60 15.2M
2021-03-11 25.14 25.69 24.80 25.23 16.3M
2021-03-10 24.80 25.71 24.60 24.97 19.9M
2021-03-09 25.00 25.44 23.70 24.42 21.7M
2021-03-08 25.21 26.33 25.11 25.23 23.2M
2021-03-05 24.50 25.96 24.38 25.41 28.2M
2021-03-04 24.10 25.02 24.00 24.90 43.1M
2021-03-03 23.62 24.24 23.45 24.11 23.7M
2021-03-02 24.44 24.53 23.22 23.38 25.8M
2021-03-01 24.89 24.96 24.18 24.28 18.4M
2021-02-26 25.32 25.49 24.40 24.43 25.4M
2021-02-25 26.80 27.05 25.55 25.75 19.2M
2021-02-24 27.80 27.83 26.47 26.73 17.1M
2021-02-23 27.67 28.18 27.35 27.65 11.9M
2021-02-22 29.54 29.65 27.34 27.72 23.7M
2021-02-19 29.50 30.05 28.61 29.64 17.1M
2021-02-18 30.88 31.59 29.50 30.15 23.6M
2021-02-10 29.82 30.91 28.85 30.88 19.9M
2021-02-09 30.24 30.60 29.52 29.95 16.6M
2021-02-08 29.70 30.89 29.09 30.40 14.7M
2021-02-05 30.66 31.12 29.98 30.32 13.6M
2021-02-04 29.45 30.97 29.38 30.70 16.8M
2021-02-03 30.02 30.47 29.28 29.34 13.6M
2021-02-02 30.24 30.62 29.60 30.30 13.0M
2021-02-01 29.79 31.50 29.10 30.61 19.6M
2021-01-29 28.58 30.55 27.83 29.50 26.5M
2021-01-28 27.91 28.88 27.85 28.17 14.0M
2021-01-27 29.32 29.78 28.40 28.84 15.0M
2021-01-26 30.87 30.87 28.58 29.47 22.6M
2021-01-25 31.00 31.72 29.88 31.03 33.8M
2021-01-22 27.98 31.99 27.85 31.35 32.8M
2021-01-21 26.99 28.50 26.78 28.09 19.2M
2021-01-20 26.80 27.30 26.51 26.86 10.1M
2021-01-19 27.02 27.29 26.65 26.74 10.1M
2021-01-18 26.91 27.55 26.35 27.05 19.4M
2021-01-15 26.99 27.56 26.71 27.08 13.6M
2021-01-14 27.80 27.85 26.60 27.10 15.9M
2021-01-13 29.95 29.95 28.16 28.22 17.9M
2021-01-12 27.83 29.99 27.76 29.77 19.9M
2021-01-11 28.36 28.90 27.62 27.78 15.8M
2021-01-08 29.18 29.28 28.22 28.40 17.2M
2021-01-07 27.71 29.15 27.62 29.15 17.2M
2021-01-06 27.96 29.18 27.57 27.83 16.9M
2021-01-05 27.40 28.08 27.06 27.83 15.7M
2021-01-04 27.25 27.75 26.86 27.57 16.3M