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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.28 | 32.07 | 30.82 | 31.80 | +0.79% | 6.15 | 3.02% |
| 2025-12-16 | 31.62 | 31.98 | 31.24 | 31.55 | +1.48% | 5.51 | 2.69% |
| 2025-12-15 | 31.82 | 31.89 | 31.06 | 31.09 | -2.17% | 4.50 | 2.21% |
| 2025-12-12 | 30.68 | 32.18 | 30.68 | 31.78 | +3.52% | 7.31 | 3.56% |
| 2025-12-11 | 31.05 | 31.47 | 30.68 | 30.70 | -1.10% | 3.11 | 1.55% |
| 2025-12-10 | 30.82 | 31.65 | 30.80 | 31.04 | +0.16% | 4.35 | 2.16% |
| 2025-12-09 | 31.68 | 31.92 | 30.87 | 30.99 | -2.94% | 6.16 | 3.04% |
| 2025-12-08 | 32.38 | 32.60 | 31.85 | 31.93 | -0.53% | 6.52 | 3.12% |
| 2025-12-05 | 31.31 | 32.17 | 31.28 | 32.10 | +1.71% | 5.65 | 2.74% |
| 2025-12-04 | 31.26 | 32.06 | 31.14 | 31.56 | +0.10% | 4.11 | 2.01% |
| 2025-12-03 | 30.55 | 32.09 | 30.23 | 31.53 | +3.24% | 6.03 | 2.99% |
| 2025-12-02 | 31.27 | 31.28 | 30.36 | 30.54 | -2.83% | 5.43 | 2.74% |
| 2025-12-01 | 31.05 | 31.55 | 30.91 | 31.43 | +1.65% | 4.55 | 2.25% |
| 2025-11-28 | 31.14 | 31.28 | 30.67 | 30.92 | -0.80% | 4.41 | 2.21% |
| 2025-11-27 | 31.38 | 31.52 | 31.14 | 31.17 | -1.02% | 2.82 | 1.39% |
| 2025-11-26 | 31.93 | 32.10 | 31.20 | 31.49 | -1.44% | 4.12 | 2.02% |
| 2025-11-25 | 31.80 | 32.10 | 31.51 | 31.95 | +0.79% | 3.29 | 1.59% |
| 2025-11-24 | 32.14 | 32.15 | 31.46 | 31.70 | -0.28% | 2.68 | 1.30% |
| 2025-11-21 | 31.72 | 32.26 | 31.44 | 31.79 | +0.13% | 3.35 | 1.62% |
| 2025-11-20 | 31.60 | 32.08 | 31.33 | 31.75 | +0.95% | 2.50 | 1.22% |