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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.40 | 31.66 | 31.30 | 31.45 | +0.16% | 1.65 | 0.81% |
| 2025-11-18 | 31.41 | 31.45 | 31.11 | 31.40 | -0.32% | 2.05 | 1.01% |
| 2025-11-17 | 31.45 | 31.64 | 31.14 | 31.50 | 0.00% | 1.92 | 0.94% |
| 2025-11-14 | 32.03 | 32.20 | 31.49 | 31.50 | -2.33% | 2.81 | 1.36% |
| 2025-11-13 | 32.16 | 32.35 | 31.96 | 32.25 | +0.37% | 2.53 | 1.21% |
| 2025-11-12 | 31.81 | 32.20 | 31.72 | 32.13 | +0.56% | 2.10 | 1.02% |
| 2025-11-11 | 32.40 | 32.47 | 31.89 | 31.95 | -1.24% | 2.50 | 1.20% |
| 2025-11-10 | 32.15 | 32.40 | 31.93 | 32.35 | +0.94% | 2.86 | 1.37% |
| 2025-11-07 | 31.93 | 32.20 | 31.76 | 32.05 | +0.06% | 3.21 | 1.55% |
| 2025-11-06 | 31.30 | 32.17 | 31.17 | 32.03 | +2.63% | 4.78 | 2.33% |
| 2025-11-05 | 31.00 | 31.39 | 30.83 | 31.21 | -0.13% | 2.48 | 1.23% |
| 2025-11-04 | 31.76 | 31.83 | 31.05 | 31.25 | -1.73% | 3.13 | 1.54% |
| 2025-11-03 | 32.08 | 32.17 | 31.44 | 31.80 | -0.87% | 3.91 | 1.90% |
| 2025-10-31 | 32.51 | 32.68 | 32.03 | 32.08 | -1.29% | 3.41 | 1.64% |
| 2025-10-30 | 32.72 | 33.06 | 32.50 | 32.50 | -1.19% | 3.91 | 1.85% |
| 2025-10-29 | 32.67 | 32.95 | 32.40 | 32.89 | +0.92% | 3.89 | 1.84% |
| 2025-10-28 | 32.85 | 33.45 | 32.46 | 32.59 | -0.79% | 4.45 | 2.09% |
| 2025-10-27 | 32.99 | 33.65 | 32.72 | 32.85 | +1.42% | 7.05 | 3.30% |
| 2025-10-24 | 31.94 | 32.41 | 31.58 | 32.39 | +2.08% | 4.75 | 2.30% |
| 2025-10-23 | 32.20 | 32.32 | 30.94 | 31.73 | -2.76% | 5.71 | 2.81% |