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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.74 | 31.14 | 30.34 | 30.47 | -0.85% | 2.17 | 1.09% |
| 2025-05-23 | 30.48 | 31.32 | 30.19 | 30.73 | +0.14% | 3.36 | 1.67% |
| 2025-05-22 | 30.50 | 30.93 | 30.17 | 30.69 | +0.46% | 2.02 | 1.03% |
| 2025-05-21 | 30.28 | 30.92 | 30.28 | 30.55 | +0.68% | 1.42 | 0.72% |
| 2025-05-20 | 30.22 | 30.63 | 30.14 | 30.34 | +0.44% | 1.36 | 0.70% |
| 2025-05-19 | 30.02 | 30.36 | 29.85 | 30.21 | +0.85% | 1.23 | 0.64% |
| 2025-05-16 | 30.05 | 30.41 | 29.88 | 29.95 | -0.56% | 1.33 | 0.69% |
| 2025-05-15 | 30.65 | 30.79 | 30.10 | 30.12 | -1.71% | 1.33 | 0.68% |
| 2025-05-14 | 30.34 | 31.12 | 30.31 | 30.65 | +0.77% | 1.93 | 0.98% |
| 2025-05-13 | 31.08 | 31.10 | 30.31 | 30.41 | -2.07% | 2.36 | 1.20% |
| 2025-05-12 | 30.50 | 31.32 | 30.34 | 31.06 | +2.52% | 3.26 | 1.64% |
| 2025-05-09 | 30.87 | 31.00 | 30.17 | 30.29 | -1.52% | 2.11 | 1.08% |
| 2025-05-08 | 30.29 | 31.05 | 30.22 | 30.76 | +1.14% | 2.15 | 1.09% |
| 2025-05-07 | 31.05 | 31.29 | 30.23 | 30.41 | -1.01% | 2.91 | 1.47% |
| 2025-05-06 | 30.10 | 30.84 | 30.10 | 30.72 | +2.21% | 3.89 | 1.98% |