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

华测检测 (300012)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.68 52周最低:17.1

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(%)
2022-09-2320.1520.6519.8020.18-0.01-0.0546,3589,3634.210.28
2022-09-2220.0020.3919.9220.190.140.7041,2608,3342.340.25
2022-09-2120.7020.7020.0220.05-0.38-1.8638,7237,8393.330.23
2022-09-2020.9921.1720.2020.43-0.52-2.4857,52911,7804.630.34
2022-09-1920.7821.2220.7620.950.050.2435,9457,5582.200.21
2022-09-1620.9621.5820.8420.900.000.0074,56715,7553.540.44
2022-09-1521.5021.5820.7020.90-0.58-2.7088,50818,5274.100.53
2022-09-1421.5121.9221.3621.48-0.26-1.2069,41614,9922.580.41
2022-09-1321.6022.0821.5021.740.100.4666,69614,5272.680.40
2022-09-0921.4921.8021.1821.640.221.0345,1569,7572.890.27
2022-09-0821.5121.8621.3121.42-0.12-0.5644,4979,6022.550.26
2022-09-0721.8221.9521.3921.54-0.39-1.7848,15910,3912.550.29
2022-09-0621.5422.1521.5121.930.401.8653,08311,5552.970.32
2022-09-0521.4021.8221.3521.530.130.6142,5599,1832.200.25
2022-09-0221.3221.9121.1221.40-0.04-0.1967,87114,5203.680.40
2022-09-0121.7821.9621.3121.44-0.56-2.5557,78312,4332.950.34
2022-08-3121.5922.2021.4622.000.502.3395,37520,9853.440.57
2022-08-3021.6221.8721.2921.50-0.08-0.3749,07710,5772.690.29
2022-08-2920.9021.7820.6221.580.542.5788,74119,1235.510.53
2022-08-2620.5121.8820.5121.040.331.59111,04523,6626.620.66
2022-08-2520.0020.8019.9020.710.743.7192,51218,9504.510.55
2022-08-2420.3820.3919.8519.97-0.35-1.7254,60610,9322.660.32
2022-08-2320.6120.9720.1820.32-0.46-2.2174,30215,1823.800.44
2022-08-2220.1720.8419.9120.780.613.0284,24717,3774.610.50
2022-08-1920.1820.3820.0320.170.000.0061,75812,4781.740.37
2022-08-1820.7920.7920.0320.17-0.73-3.4982,02816,6323.640.49
2022-08-1720.9621.0520.3820.900.010.0552,64210,8973.210.31
2022-08-1620.7621.2520.6020.890.160.7748,25510,1393.140.29
2022-08-1520.6020.8320.4020.730.070.3446,2269,5292.080.28
2022-08-1220.5120.7320.4220.660.070.3442,6518,7901.510.25
2022-08-1119.9920.8019.8520.590.613.0576,16215,4784.750.45
2022-08-1020.2020.3419.8819.98-0.27-1.3361,04312,2322.270.36
2022-08-0920.5320.6020.2520.25-0.35-1.7040,5188,2391.700.24
2022-08-0820.4920.8620.4620.600.030.1546,9769,6931.940.28
2022-08-0520.2220.6120.1620.570.331.6338,7707,9052.220.23
2022-08-0420.1920.5020.0720.240.090.4549,2229,9682.130.29
2022-08-0320.2020.7920.1220.15-0.35-1.7153,96911,0473.270.32
2022-08-0220.3020.7619.5320.500.050.24114,36422,9916.010.68
2022-08-0120.6620.7520.1120.45-0.10-0.4963,21812,8893.110.38
2022-07-2921.2521.3420.5020.55-0.66-3.1163,62213,2283.960.38
2022-07-2821.3921.8821.2021.21-0.18-0.8448,76010,4423.180.29
2022-07-2720.9521.4820.7021.390.291.3789,71518,8993.700.53
2022-07-2621.3121.4720.9421.10-0.21-0.9952,13411,0002.490.31
2022-07-2521.2621.5520.9621.310.050.2448,45410,2972.780.29
2022-07-2221.7621.9421.0521.26-0.53-2.4348,73610,4154.080.29
2022-07-2121.9922.1521.7521.79-0.14-0.6446,31310,1721.820.28
2022-07-2021.3422.3021.2521.930.552.5778,58117,2184.910.47
2022-07-1921.1121.4520.9721.380.381.8183,57817,7892.290.50
2022-07-1821.3021.4820.6221.00-0.22-1.04106,32722,3894.050.63
2022-07-1521.8522.1521.2221.22-0.66-3.02109,62023,6684.250.65
2022-07-1421.3522.6321.2221.881.115.34157,57834,7856.790.94
2022-07-1320.9421.1820.6920.77-0.16-0.7685,25617,8472.340.51
2022-07-1221.8221.9920.9020.93-1.02-4.6579,04416,7474.970.47
2022-07-1122.1722.5221.8021.95-0.31-1.3958,77712,9563.230.35
2022-07-0822.2222.3221.7122.260.331.5077,46817,0662.780.46
2022-07-0722.1722.4621.9321.93-0.24-1.0899,99122,1422.390.60
2022-07-0622.3622.4521.9122.170.050.2372,52416,0792.440.43
2022-07-0522.9422.9622.0722.12-0.68-2.98112,76825,1743.900.67
2022-07-0422.8023.1422.5322.80-0.08-0.3586,16619,6332.670.51
2022-07-0123.1023.4722.8122.88-0.33-1.4246,42710,6762.840.28
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
©1997-2022
进入关怀模式