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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.37 | 37.50 | 36.86 | 36.88 | -1.31% | 3.28 | 1.36% |
| 2026-02-12 | 37.36 | 37.59 | 37.20 | 37.37 | -0.24% | 2.74 | 1.13% |
| 2026-02-11 | 37.76 | 37.92 | 37.35 | 37.46 | -0.11% | 2.75 | 1.13% |
| 2026-02-10 | 38.17 | 38.19 | 37.50 | 37.50 | -1.21% | 3.90 | 1.60% |
| 2026-02-09 | 37.76 | 38.23 | 37.51 | 37.96 | +2.32% | 4.33 | 1.76% |
| 2026-02-06 | 37.71 | 38.04 | 37.10 | 37.10 | -2.06% | 5.43 | 2.23% |
| 2026-02-05 | 38.08 | 38.40 | 37.62 | 37.88 | -1.17% | 4.13 | 1.68% |
| 2026-02-04 | 38.22 | 38.55 | 37.72 | 38.33 | +0.31% | 5.24 | 2.12% |
| 2026-02-03 | 38.12 | 38.28 | 37.72 | 38.21 | +2.08% | 6.03 | 2.45% |
| 2026-02-02 | 38.60 | 38.90 | 37.41 | 37.43 | -3.53% | 5.97 | 2.42% |
| 2026-01-30 | 38.56 | 39.11 | 37.30 | 38.80 | +0.52% | 9.15 | 3.69% |
| 2026-01-29 | 39.44 | 39.98 | 38.60 | 38.60 | -2.38% | 7.40 | 2.91% |
| 2026-01-28 | 40.50 | 40.50 | 39.20 | 39.54 | -1.37% | 6.18 | 2.41% |
| 2026-01-27 | 39.14 | 40.50 | 39.05 | 40.09 | +1.52% | 7.88 | 3.04% |
| 2026-01-26 | 41.56 | 41.56 | 39.39 | 39.49 | -5.91% | 11.59 | 4.46% |
| 2026-01-23 | 40.00 | 42.49 | 39.96 | 41.97 | +5.06% | 17.45 | 6.51% |
| 2026-01-22 | 39.46 | 40.50 | 39.30 | 39.95 | +1.52% | 10.45 | 4.04% |
| 2026-01-21 | 39.00 | 39.78 | 38.92 | 39.35 | +0.33% | 7.68 | 3.01% |
| 2026-01-20 | 40.02 | 40.20 | 38.60 | 39.22 | -1.78% | 8.39 | 3.30% |
| 2026-01-19 | 38.81 | 40.30 | 38.81 | 39.93 | +2.02% | 10.87 | 4.22% |