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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.20 | 35.65 | 34.90 | 35.37 | +0.17% | 3.89 | 1.70% |
| 2026-04-20 | 34.45 | 35.40 | 34.38 | 35.31 | +3.16% | 5.94 | 2.61% |
| 2026-04-17 | 34.00 | 34.37 | 33.85 | 34.23 | -0.15% | 3.06 | 1.38% |
| 2026-04-16 | 34.00 | 34.37 | 33.86 | 34.28 | +0.76% | 2.75 | 1.24% |
| 2026-04-15 | 34.36 | 34.84 | 33.98 | 34.02 | -0.56% | 3.40 | 1.52% |
| 2026-04-14 | 33.85 | 34.23 | 33.62 | 34.21 | +1.94% | 2.91 | 1.32% |
| 2026-04-13 | 33.66 | 33.89 | 33.37 | 33.56 | -0.56% | 2.27 | 1.04% |
| 2026-04-10 | 33.62 | 34.24 | 33.56 | 33.75 | +1.14% | 2.70 | 1.23% |
| 2026-04-09 | 33.66 | 33.75 | 33.30 | 33.37 | -1.91% | 2.64 | 1.22% |
| 2026-04-08 | 33.10 | 34.05 | 33.10 | 34.02 | +4.97% | 3.71 | 1.70% |
| 2026-04-07 | 32.61 | 32.96 | 32.32 | 32.41 | -0.61% | 1.56 | 0.74% |
| 2026-04-03 | 33.10 | 33.38 | 32.50 | 32.61 | -0.97% | 1.60 | 0.75% |
| 2026-04-02 | 33.50 | 33.56 | 32.74 | 32.93 | -1.91% | 2.16 | 1.01% |
| 2026-04-01 | 33.74 | 33.83 | 33.31 | 33.57 | +0.93% | 2.19 | 1.01% |
| 2026-03-31 | 33.00 | 33.80 | 32.96 | 33.26 | +0.85% | 2.78 | 1.28% |
| 2026-03-30 | 32.60 | 33.17 | 32.22 | 32.98 | +0.58% | 2.33 | 1.10% |
| 2026-03-27 | 32.01 | 32.90 | 31.81 | 32.79 | +1.86% | 2.36 | 1.12% |
| 2026-03-26 | 32.70 | 32.70 | 31.89 | 32.19 | -0.80% | 2.19 | 1.05% |
| 2026-03-25 | 31.98 | 32.69 | 31.97 | 32.45 | +1.95% | 2.62 | 1.24% |
| 2026-03-24 | 31.88 | 31.98 | 31.33 | 31.83 | +1.47% | 2.87 | 1.40% |