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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.00 | 36.18 | 34.92 | 35.44 | +1.34% | 3.77 | 1.65% |
| 2025-07-21 | 34.48 | 35.14 | 34.34 | 34.97 | +1.42% | 3.06 | 1.37% |
| 2025-07-18 | 34.41 | 34.60 | 34.00 | 34.48 | +0.61% | 2.60 | 1.18% |
| 2025-07-17 | 33.78 | 34.29 | 33.78 | 34.27 | +1.18% | 1.96 | 0.89% |
| 2025-07-16 | 34.08 | 34.30 | 33.72 | 33.87 | -0.65% | 1.85 | 0.84% |
| 2025-07-15 | 33.95 | 34.27 | 33.40 | 34.09 | +0.35% | 2.72 | 1.25% |
| 2025-07-14 | 34.41 | 34.49 | 33.91 | 33.97 | -1.19% | 2.30 | 1.05% |
| 2025-07-11 | 34.53 | 34.85 | 34.28 | 34.38 | -0.58% | 2.22 | 1.00% |
| 2025-07-10 | 34.35 | 35.16 | 34.16 | 34.58 | +0.44% | 3.41 | 1.53% |
| 2025-07-09 | 34.78 | 34.90 | 34.01 | 34.43 | +0.64% | 3.24 | 1.46% |
| 2025-07-08 | 34.06 | 34.53 | 33.90 | 34.21 | +0.41% | 2.19 | 0.99% |
| 2025-07-07 | 34.00 | 34.38 | 33.74 | 34.07 | +0.03% | 1.92 | 0.88% |
| 2025-07-04 | 34.49 | 34.60 | 33.89 | 34.06 | -1.39% | 2.53 | 1.15% |
| 2025-07-03 | 34.29 | 34.94 | 34.13 | 34.54 | +1.08% | 2.21 | 1.00% |
| 2025-07-02 | 34.66 | 34.69 | 33.98 | 34.17 | -1.89% | 3.55 | 1.61% |
| 2025-07-01 | 35.05 | 35.29 | 34.50 | 34.83 | -0.49% | 3.47 | 1.55% |
| 2025-06-30 | 34.90 | 35.43 | 34.40 | 35.00 | +0.52% | 4.40 | 1.96% |
| 2025-06-27 | 33.93 | 35.56 | 33.58 | 34.82 | +3.45% | 5.17 | 2.31% |
| 2025-06-26 | 33.53 | 34.15 | 33.35 | 33.66 | +0.18% | 2.77 | 1.28% |
| 2025-06-25 | 33.58 | 33.87 | 33.27 | 33.60 | -0.41% | 3.47 | 1.61% |