华测导航 sz.300627
29.55
-0.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.90 | 29.90 | 29.49 | 29.55 | -0.24% | 2.42 | 1.26% |
| 2026-05-21 | 30.79 | 31.35 | 29.61 | 29.62 | -2.34% | 3.81 | 1.93% |
| 2026-05-20 | 30.94 | 31.19 | 30.16 | 30.33 | -2.63% | 2.97 | 1.50% |
| 2026-05-19 | 31.00 | 31.25 | 30.62 | 31.15 | +1.04% | 2.76 | 1.38% |
| 2026-05-18 | 30.89 | 31.60 | 30.45 | 31.28 | +1.26% | 3.11 | 1.54% |
| 2026-05-15 | 31.85 | 32.16 | 30.67 | 30.89 | -3.04% | 5.45 | 2.69% |
| 2026-05-14 | 32.58 | 33.43 | 31.86 | 31.86 | -1.88% | 3.98 | 1.90% |
| 2026-05-13 | 32.53 | 32.69 | 32.14 | 32.47 | -0.12% | 3.89 | 1.85% |
| 2026-05-12 | 33.55 | 33.55 | 32.45 | 32.51 | -2.81% | 3.92 | 1.84% |
| 2026-05-11 | 33.88 | 34.12 | 33.21 | 33.45 | -0.48% | 4.82 | 2.21% |
| 2026-05-08 | 32.67 | 33.66 | 32.47 | 33.61 | +2.16% | 4.67 | 2.17% |
| 2026-05-07 | 32.88 | 33.01 | 32.39 | 32.90 | +0.98% | 3.57 | 1.69% |
| 2026-05-06 | 31.74 | 33.56 | 31.73 | 32.58 | +2.81% | 6.12 | 2.87% |
| 2026-04-30 | 31.84 | 31.98 | 31.46 | 31.69 | -0.47% | 4.42 | 2.15% |
| 2026-04-29 | 31.99 | 32.25 | 31.60 | 31.84 | -0.56% | 3.63 | 1.76% |
| 2026-04-28 | 32.66 | 32.79 | 31.87 | 32.02 | -2.02% | 3.88 | 1.86% |
| 2026-04-27 | 32.60 | 32.90 | 31.90 | 32.68 | -0.37% | 3.62 | 1.72% |
| 2026-04-24 | 33.01 | 33.18 | 31.78 | 32.80 | -5.61% | 8.51 | 4.05% |
| 2026-04-23 | 35.55 | 35.88 | 34.51 | 34.75 | -2.25% | 3.97 | 1.75% |
| 2026-04-22 | 35.03 | 35.74 | 35.01 | 35.55 | +0.51% | 3.84 | 1.67% |