华测检测(300012)股票信息
| 股票代码 | 300012 |
| 股票名称 | 华测检测 |
| 最新价/元 | 15.04 |
| 涨跌额/元 | 1.98 |
| 涨跌幅/% | 15.16 |
| 买入/元 | 15.03 |
| 卖出/元 | 15.04 |
| 昨收/元 | 13.06 |
| 今开/元 | 13.99 |
| 最高/元 | 15.22 |
| 最低/元 | 13.60 |
| 成交量/手 | 729473.12 |
| 成交额/万 | 105023.70 |
| 股净值/元 | 27.48 |
| 市净率 | 3.93 |
| 总市值/万 | 2530973.63 |
| 流通值/万 | 2153381.61 |
| 换手率/% | 5.09 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
华测检测(300012)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.99 | 15.04 | 1.98 | 15.16 | 729473.12 | 105023.70 | 5.09 |
| 2024-09-27 | 12.58 | 13.06 | 1.01 | 8.38 | 565358.65 | 72734.89 | 3.95 |
| 2024-09-26 | 11.20 | 12.05 | 0.78 | 6.92 | 293345.57 | 34327.28 | 2.05 |
| 2024-09-25 | 11.45 | 11.27 | -0.05 | -0.44 | 272447.41 | 30949.26 | 1.90 |
| 2024-09-24 | 10.51 | 11.32 | 0.90 | 8.64 | 322514.53 | 35372.65 | 2.25 |
| 2024-09-23 | 10.55 | 10.42 | -0.11 | -1.05 | 101757.59 | 10662.63 | 0.71 |
| 2024-09-20 | 10.63 | 10.53 | -0.15 | -1.40 | 115080.00 | 12064.41 | 0.80 |
| 2024-09-19 | 10.41 | 10.68 | 0.37 | 3.59 | 148428.37 | 15758.66 | 1.04 |
| 2024-09-18 | 10.30 | 10.31 | -0.01 | -0.10 | 83666.15 | 8577.34 | 0.58 |
| 2024-09-13 | 10.47 | 10.32 | -0.15 | -1.43 | 60329.00 | 6269.37 | 0.42 |
| 2024-09-12 | 10.45 | 10.47 | 0.01 | 0.10 | 96636.66 | 10188.62 | 0.67 |
| 2024-09-11 | 10.23 | 10.46 | 0.19 | 1.85 | 130740.16 | 13623.62 | 0.91 |
| 2024-09-10 | 10.43 | 10.27 | -0.13 | -1.25 | 137543.10 | 14098.49 | 0.96 |
| 2024-09-09 | 10.30 | 10.40 | 0.01 | 0.10 | 128619.51 | 13429.33 | 0.90 |
| 2024-09-06 | 10.60 | 10.39 | -0.17 | -1.61 | 122123.55 | 12824.11 | 0.85 |
| 2024-09-05 | 10.45 | 10.56 | 0.15 | 1.44 | 152965.40 | 16182.66 | 1.07 |
| 2024-09-04 | 10.30 | 10.41 | 0.04 | 0.39 | 142764.53 | 14916.82 | 1.00 |
| 2024-09-03 | 10.19 | 10.37 | 0.13 | 1.27 | 156465.53 | 16149.51 | 1.09 |
| 2024-09-02 | 10.68 | 10.24 | -0.24 | -2.29 | 322182.14 | 33907.04 | 2.25 |
| 2024-08-30 | 10.45 | 10.48 | 0.04 | 0.38 | 266365.40 | 28361.08 | 1.86 |
| 2024-08-29 | 10.34 | 10.44 | 0.05 | 0.48 | 152073.86 | 15881.99 | 1.06 |
| 2024-08-28 | 10.95 | 10.39 | -0.46 | -4.24 | 217723.80 | 22842.01 | 1.52 |
| 2024-08-27 | 10.71 | 10.85 | 0.12 | 1.12 | 231151.52 | 25070.85 | 1.61 |
| 2024-08-26 | 10.89 | 10.73 | -0.05 | -0.46 | 143009.00 | 15232.45 | 1.00 |
| 2024-08-23 | 10.75 | 10.78 | 0.06 | 0.56 | 58684.00 | 6309.94 | 0.41 |
| 2024-08-22 | 10.93 | 10.72 | -0.21 | -1.92 | 72020.00 | 7786.44 | 0.50 |
| 2024-08-21 | 10.94 | 10.93 | -0.03 | -0.27 | 54501.66 | 5976.62 | 0.38 |
| 2024-08-20 | 11.24 | 10.96 | -0.31 | -2.75 | 99907.09 | 11079.93 | 0.70 |
| 2024-08-19 | 11.24 | 11.27 | 0.00 | 0.00 | 77279.09 | 8753.68 | 0.54 |
| 2024-08-16 | 11.42 | 11.27 | -0.20 | -1.74 | 134869.00 | 15208.60 | 0.94 |
| 2024-08-15 | 11.50 | 11.47 | -0.05 | -0.43 | 111502.91 | 12803.88 | 0.78 |
| 2024-08-14 | 11.78 | 11.52 | -0.27 | -2.29 | 90748.00 | 10526.22 | 0.63 |
| 2024-08-13 | 11.85 | 11.79 | -0.13 | -1.09 | 124344.00 | 14576.38 | 0.87 |
| 2024-08-12 | 11.70 | 11.92 | 0.32 | 2.76 | 209305.00 | 24969.10 | 1.46 |
| 2024-08-09 | 11.69 | 11.60 | -0.08 | -0.69 | 112144.00 | 13009.66 | 0.78 |
| 2024-08-08 | 11.82 | 11.68 | -0.14 | -1.18 | 100230.00 | 11736.34 | 0.70 |
| 2024-08-07 | 11.67 | 11.82 | 0.12 | 1.03 | 121921.00 | 14384.96 | 0.85 |
| 2024-08-06 | 11.69 | 11.70 | 0.13 | 1.12 | 143428.76 | 16774.52 | 1.00 |
| 2024-08-05 | 11.71 | 11.57 | -0.14 | -1.20 | 187302.27 | 22175.25 | 1.31 |
| 2024-08-02 | 11.62 | 11.71 | 0.03 | 0.26 | 126785.47 | 14879.75 | 0.89 |
| 2024-08-01 | 11.55 | 11.68 | 0.16 | 1.39 | 176276.24 | 20655.33 | 1.23 |
| 2024-07-31 | 10.88 | 11.52 | 0.63 | 5.79 | 212226.13 | 23980.04 | 1.48 |
| 2024-07-30 | 10.78 | 10.89 | 0.06 | 0.55 | 54080.00 | 5852.69 | 0.38 |
| 2024-07-29 | 11.08 | 10.83 | -0.24 | -2.17 | 81725.00 | 8899.76 | 0.57 |
| 2024-07-26 | 10.60 | 11.07 | 0.48 | 4.53 | 116029.89 | 12680.15 | 0.81 |
| 2024-07-25 | 10.66 | 10.59 | -0.14 | -1.31 | 85492.92 | 9112.49 | 0.60 |
| 2024-07-24 | 10.98 | 10.73 | -0.25 | -2.28 | 100339.00 | 10860.04 | 0.70 |
| 2024-07-23 | 11.22 | 10.98 | -0.26 | -2.31 | 94894.87 | 10587.98 | 0.66 |
| 2024-07-22 | 11.14 | 11.24 | 0.15 | 1.35 | 130287.59 | 14690.26 | 0.91 |
| 2024-07-19 | 11.22 | 11.09 | -0.23 | -2.03 | 155663.48 | 17384.19 | 1.09 |
| 2024-07-18 | 11.21 | 11.32 | -0.04 | -0.35 | 129522.00 | 14532.20 | 0.90 |
| 2024-07-17 | 11.21 | 11.36 | 0.24 | 2.16 | 179955.00 | 20417.52 | 1.26 |
| 2024-07-16 | 11.28 | 11.12 | -0.18 | -1.59 | 156029.39 | 17416.92 | 1.09 |
| 2024-07-15 | 11.64 | 11.30 | -0.46 | -3.91 | 255396.04 | 28993.81 | 1.78 |
| 2024-07-12 | 11.77 | 11.76 | -0.16 | -1.34 | 209630.41 | 24814.82 | 1.46 |
| 2024-07-11 | 12.08 | 11.92 | 0.16 | 1.36 | 440331.11 | 52458.36 | 3.08 |
| 2024-07-10 | 11.20 | 11.76 | 0.49 | 4.35 | 439980.03 | 51243.33 | 3.07 |
| 2024-07-09 | 10.93 | 11.27 | 0.32 | 2.92 | 323006.32 | 35927.63 | 2.26 |
| 2024-07-08 | 11.19 | 10.95 | -0.33 | -2.93 | 312091.51 | 34431.56 | 2.18 |
| 2024-07-05 | 11.00 | 11.28 | 0.88 | 8.46 | 812724.59 | 89879.78 | 5.68 |
| 2024-07-04 | 10.19 | 10.40 | 0.61 | 6.23 | 466688.91 | 48252.44 | 3.26 |
| 2024-07-03 | 9.57 | 9.79 | 0.25 | 2.62 | 308828.24 | 30153.72 | 2.16 |
| 2024-07-02 | 9.88 | 9.54 | -0.35 | -3.54 | 337018.27 | 32354.47 | 2.35 |
| 2024-07-01 | 10.10 | 9.89 | -0.17 | -1.69 | 192439.56 | 19121.71 | 1.34 |
| 2024-06-28 | 10.32 | 10.06 | -0.46 | -4.37 | 221499.06 | 22752.23 | 1.55 |
| 2024-06-27 | 10.69 | 10.52 | -0.21 | -1.96 | 104414.60 | 11041.19 | 0.73 |
| 2024-06-26 | 10.40 | 10.73 | 0.32 | 3.07 | 97266.19 | 10265.11 | 0.68 |
| 2024-06-25 | 10.65 | 10.41 | -0.23 | -2.16 | 105674.70 | 11175.30 | 0.74 |
| 2024-06-24 | 10.83 | 10.64 | -0.24 | -2.21 | 111529.00 | 11950.07 | 0.78 |
| 2024-06-21 | 11.07 | 10.88 | -0.19 | -1.72 | 105017.05 | 11487.39 | 0.73 |
| 2024-06-20 | 11.10 | 11.07 | -0.03 | -0.27 | 152382.80 | 16980.11 | 1.06 |
| 2024-06-19 | 11.26 | 11.10 | -0.15 | -1.33 | 90504.13 | 10092.00 | 0.63 |
| 2024-06-18 | 11.24 | 11.25 | 0.04 | 0.36 | 89158.69 | 10027.78 | 0.62 |
| 2024-06-17 | 11.15 | 11.21 | 0.02 | 0.18 | 146158.00 | 16341.87 | 1.02 |
| 2024-06-14 | 11.10 | 11.19 | 0.03 | 0.27 | 219866.30 | 24435.64 | 1.54 |
| 2024-06-13 | 11.33 | 11.16 | -0.19 | -1.67 | 161902.03 | 18050.18 | 1.13 |
| 2024-06-12 | 11.46 | 11.35 | -0.11 | -0.96 | 141734.29 | 16219.91 | 0.99 |
| 2024-06-11 | 11.28 | 11.46 | 0.16 | 1.42 | 89879.57 | 10199.66 | 0.63 |
| 2024-06-07 | 11.20 | 11.30 | 0.21 | 1.89 | 108445.00 | 12209.17 | 0.76 |
| 2024-06-06 | 11.33 | 11.09 | -0.25 | -2.21 | 148798.70 | 16685.16 | 1.04 |
| 2024-06-05 | 11.30 | 11.34 | 0.02 | 0.18 | 88273.91 | 10024.21 | 0.62 |
| 2024-06-04 | 11.23 | 11.32 | 0.05 | 0.44 | 143264.98 | 16083.38 | 1.00 |
| 2024-06-03 | 11.42 | 11.27 | -0.14 | -1.23 | 118597.39 | 13363.29 | 0.83 |
| 2024-05-31 | 11.40 | 11.41 | 0.00 | 0.00 | 87015.12 | 9985.04 | 0.61 |
| 2024-05-30 | 11.45 | 11.41 | -0.02 | -0.18 | 93346.61 | 10654.14 | 0.65 |
| 2024-05-29 | 11.48 | 11.43 | -0.08 | -0.70 | 95521.96 | 10983.99 | 0.67 |
| 2024-05-28 | 11.78 | 11.51 | -0.34 | -2.87 | 111963.70 | 13058.70 | 0.78 |
| 2024-05-27 | 11.73 | 11.85 | 0.23 | 1.98 | 137993.13 | 16028.92 | 0.96 |
| 2024-05-24 | 11.80 | 11.62 | -0.11 | -0.94 | 125713.25 | 14731.37 | 0.88 |
| 2024-05-23 | 12.14 | 11.83 | -0.31 | -2.55 | 109193.80 | 13051.45 | 0.76 |
| 2024-05-22 | 12.02 | 12.14 | 0.13 | 1.08 | 94392.73 | 11377.68 | 0.66 |
| 2024-05-21 | 12.30 | 12.01 | -0.37 | -2.99 | 150054.49 | 18169.51 | 1.05 |
| 2024-05-20 | 12.29 | 12.38 | 0.14 | 1.14 | 185772.74 | 23159.36 | 1.30 |
| 2024-05-17 | 12.12 | 12.24 | 0.12 | 0.99 | 149549.92 | 18194.16 | 1.04 |
| 2024-05-16 | 12.19 | 12.12 | -0.02 | -0.17 | 82869.50 | 10082.84 | 0.58 |
| 2024-05-15 | 12.45 | 12.14 | -0.29 | -2.33 | 123337.35 | 15105.91 | 0.86 |
| 2024-05-14 | 12.56 | 12.43 | -0.05 | -0.40 | 89933.18 | 11204.99 | 0.63 |
| 2024-05-13 | 12.58 | 12.48 | -0.08 | -0.64 | 97738.00 | 12248.94 | 0.68 |
| 2024-05-10 | 12.80 | 12.56 | -0.19 | -1.49 | 129817.91 | 16356.11 | 0.91 |
| 2024-05-09 | 12.74 | 12.75 | -0.01 | -0.08 | 162403.79 | 20879.12 | 1.13 |
日K线
周K线
月K线
