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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.40 | 32.69 | 31.08 | 31.37 | -4.85% | 4.44 | 2.15% |
| 2026-03-20 | 34.02 | 34.26 | 32.97 | 32.97 | -3.03% | 3.60 | 1.66% |
| 2026-03-19 | 34.21 | 34.27 | 33.77 | 34.00 | -1.76% | 2.73 | 1.24% |
| 2026-03-18 | 34.50 | 34.74 | 34.13 | 34.61 | +0.64% | 2.70 | 1.21% |
| 2026-03-17 | 35.30 | 35.45 | 34.36 | 34.39 | -2.30% | 3.21 | 1.42% |
| 2026-03-16 | 35.76 | 35.95 | 34.86 | 35.20 | -1.32% | 3.62 | 1.59% |
| 2026-03-13 | 35.79 | 36.45 | 35.33 | 35.67 | -0.50% | 2.66 | 1.15% |
| 2026-03-12 | 36.20 | 36.35 | 35.61 | 35.85 | -1.38% | 2.79 | 1.20% |
| 2026-03-11 | 36.73 | 36.84 | 36.30 | 36.35 | -1.03% | 3.30 | 1.40% |
| 2026-03-10 | 36.40 | 37.29 | 36.40 | 36.73 | +0.91% | 3.89 | 1.63% |
| 2026-03-09 | 35.35 | 36.68 | 35.00 | 36.40 | +2.88% | 6.39 | 2.75% |
| 2026-03-06 | 35.00 | 35.72 | 34.88 | 35.38 | +0.80% | 2.98 | 1.30% |
| 2026-03-05 | 35.76 | 35.90 | 34.80 | 35.10 | -0.11% | 4.21 | 1.84% |
| 2026-03-04 | 35.01 | 35.69 | 34.90 | 35.14 | +0.17% | 4.09 | 1.79% |
| 2026-03-03 | 38.35 | 38.43 | 35.03 | 35.08 | -9.14% | 10.01 | 4.24% |
| 2026-03-02 | 38.02 | 38.76 | 37.58 | 38.61 | +2.09% | 8.92 | 3.60% |
| 2026-02-27 | 38.07 | 38.18 | 37.68 | 37.82 | -0.68% | 3.77 | 1.54% |
| 2026-02-26 | 37.46 | 38.16 | 37.24 | 38.08 | +1.63% | 5.16 | 2.10% |
| 2026-02-25 | 37.30 | 37.64 | 36.92 | 37.47 | +1.22% | 4.01 | 1.65% |
| 2026-02-24 | 37.12 | 37.50 | 37.00 | 37.02 | +0.38% | 3.00 | 1.25% |