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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.09 | 40.37 | 39.03 | 39.14 | -1.61% | 11.32 | 4.43% |
| 2026-01-15 | 40.51 | 40.90 | 39.18 | 39.78 | -2.74% | 16.17 | 6.27% |
| 2026-01-14 | 41.02 | 42.64 | 40.40 | 40.90 | +0.54% | 19.73 | 7.35% |
| 2026-01-13 | 45.01 | 45.05 | 40.28 | 40.68 | -12.14% | 26.54 | 9.83% |
| 2026-01-12 | 43.99 | 48.00 | 42.85 | 46.30 | +8.48% | 27.24 | 9.21% |
| 2026-01-09 | 41.69 | 43.99 | 40.72 | 42.68 | +2.67% | 21.95 | 7.98% |
| 2026-01-08 | 40.05 | 42.36 | 39.70 | 41.57 | +1.91% | 19.10 | 7.15% |
| 2026-01-07 | 41.00 | 41.10 | 39.69 | 40.79 | -3.64% | 22.20 | 8.49% |
| 2026-01-06 | 36.28 | 43.70 | 35.94 | 42.33 | +16.13% | 28.32 | 11.11% |
| 2026-01-05 | 35.35 | 37.66 | 34.82 | 36.45 | +4.41% | 16.42 | 7.01% |
| 2025-12-31 | 33.89 | 35.19 | 33.70 | 34.91 | +2.56% | 11.19 | 4.99% |
| 2025-12-30 | 33.39 | 35.17 | 33.30 | 34.04 | +1.61% | 10.61 | 4.79% |
| 2025-12-29 | 34.10 | 34.16 | 33.49 | 33.50 | -1.90% | 8.06 | 3.69% |
| 2025-12-26 | 33.63 | 34.69 | 33.33 | 34.15 | +1.55% | 9.97 | 4.52% |
| 2025-12-25 | 32.90 | 33.75 | 32.78 | 33.63 | +2.19% | 8.37 | 3.88% |
| 2025-12-24 | 32.15 | 33.05 | 32.12 | 32.91 | +2.01% | 6.21 | 2.92% |
| 2025-12-23 | 33.10 | 33.16 | 32.10 | 32.26 | -2.39% | 5.82 | 2.77% |
| 2025-12-22 | 33.48 | 33.48 | 32.92 | 33.05 | -0.12% | 6.71 | 3.12% |
| 2025-12-19 | 32.53 | 33.39 | 32.53 | 33.09 | +1.07% | 7.24 | 3.38% |
| 2025-12-18 | 31.48 | 33.65 | 31.41 | 32.74 | +2.96% | 13.00 | 6.13% |