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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.31 | 34.70 | 32.31 | 33.74 | +4.91% | 5.35 | 2.46% |
| 2025-06-23 | 32.20 | 32.44 | 31.67 | 32.16 | -0.53% | 2.65 | 1.29% |
| 2025-06-20 | 32.36 | 32.69 | 32.08 | 32.33 | -0.12% | 2.33 | 1.12% |
| 2025-06-19 | 32.26 | 32.69 | 32.16 | 32.37 | -0.26% | 2.87 | 1.36% |
| 2025-06-18 | 31.56 | 32.53 | 31.51 | 32.45 | +2.36% | 3.26 | 1.56% |
| 2025-06-17 | 31.54 | 31.88 | 31.28 | 31.71 | +0.92% | 3.02 | 1.46% |
| 2025-06-16 | 31.33 | 31.83 | 31.13 | 31.42 | +0.11% | 3.62 | 1.77% |
| 2025-06-13 | 31.18 | 32.04 | 30.95 | 31.38 | +0.63% | 6.54 | 3.21% |
| 2025-06-12 | 31.01 | 31.38 | 30.82 | 31.18 | +0.23% | 2.68 | 1.32% |
| 2025-06-11 | 31.26 | 31.41 | 31.01 | 31.11 | -0.27% | 2.01 | 0.99% |
| 2025-06-10 | 31.40 | 31.63 | 31.06 | 31.20 | -0.65% | 2.40 | 1.18% |
| 2025-06-09 | 31.79 | 31.90 | 31.28 | 31.40 | -1.33% | 2.19 | 1.07% |
| 2025-06-06 | 31.84 | 32.22 | 31.68 | 31.83 | -0.18% | 2.00 | 0.97% |
| 2025-06-05 | 32.38 | 32.43 | 31.74 | 31.88 | -2.00% | 3.87 | 1.86% |
| 2025-06-04 | 32.31 | 33.06 | 32.31 | 32.53 | +0.13% | 3.53 | 1.66% |
| 2025-06-03 | 31.64 | 32.56 | 31.64 | 32.49 | +2.31% | 4.18 | 1.99% |
| 2025-05-30 | 31.88 | 32.36 | 31.47 | 31.76 | -0.99% | 2.18 | 1.06% |
| 2025-05-29 | 31.69 | 32.18 | 31.49 | 32.07 | +0.67% | 4.12 | 1.99% |
| 2025-05-28 | 30.18 | 32.04 | 30.18 | 31.86 | +5.57% | 5.68 | 2.77% |
| 2025-05-27 | 30.46 | 31.00 | 30.15 | 30.18 | -0.95% | 1.70 | 0.86% |