华测检测

sz300012 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.15

涨跌幅

-1.80%

成交量

16,088,000 股

成交额

229,763,392 元

换手率

1.12%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.58	14.15	14.59	14.10	-1.80%	16,088,000	229,763,392	1.12
2026-10-13	14.47	14.41	14.81	14.29	-1.44%	23,067,500	335,477,344	1.61
2026-10-12	14.58	14.62	14.81	14.53	-0.41%	23,237,500	341,034,176	1.62
2026-10-09	14.16	14.68	14.72	14.10	+3.38%	36,041,700	523,482,752	2.52
2026-10-08	13.80	14.20	14.47	13.74	+3.20%	32,234,100	459,504,864	2.25
2026-09-30	13.57	13.76	13.84	13.45	+1.10%	17,533,500	240,152,720	1.22
2026-09-29	13.81	13.61	13.82	13.42	-1.23%	27,915,800	378,869,728	1.95
2026-09-28	14.43	13.78	14.48	13.74	-4.17%	26,533,200	371,112,960	1.85
2026-09-24	14.79	14.38	14.89	14.37	-3.16%	20,532,700	299,653,792	1.43
2026-09-23	14.71	14.85	14.95	14.65	+0.81%	20,306,000	301,383,072	1.42
2026-09-22	14.65	14.73	14.82	14.59	+0.41%	16,537,200	243,480,336	1.15
2026-09-21	14.56	14.67	14.75	14.49	+0.96%	16,527,700	242,173,856	1.15
2026-09-18	14.69	14.53	14.80	14.50	-0.48%	18,159,900	265,549,440	1.27
2026-09-17	14.64	14.60	14.77	14.43	-0.82%	17,554,700	255,647,520	1.23
2026-09-16	14.67	14.72	14.80	14.54	-0.07%	15,852,400	232,668,240	1.11
2026-09-15	14.93	14.73	14.97	14.66	-1.34%	19,464,900	287,524,512	1.36
2026-09-14	14.56	14.93	15.11	14.52	+2.12%	27,470,300	410,482,784	1.92
2026-09-11	14.32	14.62	14.65	14.26	+1.46%	26,029,500	376,279,840	1.82
2026-09-10	14.65	14.41	14.67	14.22	-2.37%	28,616,500	412,300,032	2.00
2026-09-09	14.79	14.76	14.83	14.58	-0.47%	17,523,400	257,927,696	1.22
2026-09-08	14.84	14.83	14.95	14.75	+0.07%	14,894,800	221,189,200	1.04
2026-09-07	14.80	14.82	14.95	14.61	+0.20%	18,456,800	273,134,464	1.29
2026-09-04	14.73	14.79	15.02	14.69	+0.61%	22,304,800	331,896,128	1.56
2026-09-03	14.60	14.70	14.76	14.53	+1.10%	20,241,300	296,524,096	1.41
2026-09-02	15.01	14.54	15.02	14.51	-4.09%	30,345,000	446,280,960	2.12
2026-09-01	15.09	15.16	15.22	14.98	+0.53%	32,339,900	488,706,912	2.26
2026-08-31	15.01	15.08	15.14	14.80	+0.13%	24,586,400	368,590,176	1.72
2026-08-28	15.05	15.06	15.19	14.99	+0.07%	22,357,200	337,168,800	1.56
2026-08-27	14.89	15.05	15.08	14.78	+0.47%	27,815,200	415,188,096	1.94
2026-08-26	15.12	14.98	15.34	14.92	-1.12%	28,811,800	433,608,832	2.01

需要全历史数据与程序化访问？查看华测检测日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300012 获取全部历史日线。