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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.60 | 32.95 | 32.36 | 32.63 | +0.99% | 2.76 | 1.30% |
| 2025-10-21 | 31.90 | 32.72 | 31.88 | 32.31 | +1.73% | 2.80 | 1.34% |
| 2025-10-20 | 32.10 | 32.20 | 31.63 | 31.76 | +0.19% | 2.15 | 1.04% |
| 2025-10-17 | 32.33 | 32.56 | 31.61 | 31.70 | -1.86% | 2.72 | 1.31% |
| 2025-10-16 | 32.82 | 32.90 | 32.23 | 32.30 | -1.94% | 3.33 | 1.58% |
| 2025-10-15 | 32.82 | 32.99 | 32.17 | 32.94 | +0.92% | 2.75 | 1.30% |
| 2025-10-14 | 33.52 | 33.70 | 32.55 | 32.64 | -2.07% | 4.99 | 2.33% |
| 2025-10-13 | 34.91 | 34.98 | 33.14 | 33.33 | -5.93% | 8.51 | 3.90% |
| 2025-10-10 | 35.99 | 36.28 | 35.27 | 35.43 | -2.07% | 3.44 | 1.49% |
| 2025-10-09 | 35.44 | 36.62 | 35.33 | 36.18 | +2.12% | 4.12 | 1.76% |
| 2025-09-30 | 35.31 | 35.59 | 35.09 | 35.43 | +0.65% | 2.78 | 1.22% |
| 2025-09-29 | 35.96 | 35.96 | 34.83 | 35.20 | -1.54% | 4.87 | 2.14% |
| 2025-09-26 | 36.25 | 36.37 | 35.71 | 35.75 | -1.54% | 2.12 | 0.91% |
| 2025-09-25 | 36.82 | 36.99 | 36.16 | 36.31 | -1.36% | 3.04 | 1.28% |
| 2025-09-24 | 35.26 | 36.86 | 35.11 | 36.81 | +4.04% | 4.97 | 2.11% |
| 2025-09-23 | 36.16 | 36.40 | 34.84 | 35.38 | -2.56% | 3.82 | 1.67% |
| 2025-09-22 | 36.13 | 36.68 | 35.50 | 36.31 | +0.50% | 3.31 | 1.41% |
| 2025-09-19 | 35.92 | 36.27 | 35.69 | 36.13 | +0.31% | 2.70 | 1.16% |
| 2025-09-18 | 36.30 | 36.89 | 35.71 | 36.02 | -1.10% | 4.28 | 1.82% |
| 2025-09-17 | 35.53 | 36.62 | 35.26 | 36.42 | +2.56% | 4.56 | 1.95% |