网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

华测检测 (300012)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.79 52周最低:5.11

华测检测(300012) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-08-2212.5712.6012.3012.550.050.40130,72416,2572.400.79
2019-08-2112.4112.7012.3512.500.090.73137,54617,2012.820.83
2019-08-2012.6312.6412.3012.41-0.22-1.74170,65121,1812.691.03
2019-08-1912.7612.7712.3712.630.161.28223,88028,1943.211.35
2019-08-1611.9212.7911.9012.470.413.40360,91144,9847.382.18
2019-08-1511.6912.1711.5512.060.211.77124,47014,8975.230.75
2019-08-1412.1112.2011.7011.85-0.18-1.50164,53119,6084.160.99
2019-08-1311.8812.0811.7912.030.100.84118,46014,1512.430.71
2019-08-1211.6312.0511.4311.930.332.84147,72417,4445.340.89
2019-08-0911.6411.8511.5011.600.030.26157,45018,3653.030.95
2019-08-0811.2211.6611.2211.570.373.30138,27915,9223.930.83
2019-08-0711.0811.2511.0211.200.100.9087,8719,7992.070.53
2019-08-0610.9511.2010.5011.100.070.63166,55318,1136.351.00
2019-08-0511.2211.3510.9111.03-0.38-3.33175,24019,4213.861.06
2019-08-0211.0911.4711.0111.410.201.78131,86214,8984.100.80
2019-08-0111.2911.3311.2011.21-0.09-0.8072,5678,1591.150.44
2019-07-3111.3111.3811.1611.30-0.10-0.8879,8448,9871.930.48
2019-07-3011.3611.4511.3011.400.070.6283,2439,4641.320.50
2019-07-2911.4211.4911.2711.33-0.02-0.18108,40512,2801.940.65
2019-07-2611.4011.6711.2511.350.010.09126,89614,5193.700.77
2019-07-2511.4211.4711.2911.34-0.06-0.5383,6629,5081.580.50
2019-07-2411.6011.6111.3311.40-0.10-0.87137,21415,6932.430.83
2019-07-2311.2711.5811.2511.500.302.68181,67020,8132.951.10
2019-07-2211.1911.5110.9111.200.020.18135,10115,1195.370.82
2019-07-1910.9711.2910.9011.180.322.95125,65314,0033.590.76
2019-07-1810.9811.0410.7310.86-0.16-1.4587,4659,5262.810.53
2019-07-1711.0411.1410.9011.020.000.0086,2839,5012.180.52
2019-07-1611.0011.1910.8811.02-0.18-1.61147,91316,2802.770.89
2019-07-1510.5111.2010.4411.200.696.57202,73621,9907.231.22
2019-07-1210.4710.6510.4210.51-0.06-0.57114,69812,0582.180.69
2019-07-1110.7710.7810.4110.570.000.00152,08716,0153.500.92
2019-07-1010.3810.7710.2210.570.363.53226,13923,9365.391.36
2019-07-0910.5610.7910.1210.21-0.16-1.54282,75329,2766.461.71
2019-07-0810.6210.6410.2010.37-0.18-1.71133,10413,8474.170.80
2019-07-0510.6710.7010.4510.550.010.0991,0309,5872.370.55
2019-07-0410.8110.8410.4310.54-0.13-1.22142,58215,0803.840.86
2019-07-0310.8310.9610.4810.67-0.19-1.75184,27219,7164.421.11
2019-07-0210.9411.0010.6710.86-0.03-0.28157,00316,9653.030.95
2019-07-0111.2711.3010.6510.890.090.83175,34319,1896.021.06
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019