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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.93 | 35.56 | 34.80 | 35.51 | +1.28% | 2.94 | 1.29% |
| 2025-09-15 | 35.28 | 35.35 | 34.88 | 35.06 | +0.14% | 2.90 | 1.28% |
| 2025-09-12 | 36.30 | 36.33 | 34.95 | 35.01 | -3.69% | 5.92 | 2.58% |
| 2025-09-11 | 35.10 | 36.42 | 34.82 | 36.35 | +3.27% | 3.93 | 1.69% |
| 2025-09-10 | 35.35 | 35.86 | 35.10 | 35.20 | -0.76% | 2.94 | 1.28% |
| 2025-09-09 | 36.40 | 36.74 | 35.22 | 35.47 | -2.50% | 3.36 | 1.45% |
| 2025-09-08 | 35.45 | 36.64 | 35.30 | 36.38 | +2.77% | 4.65 | 1.99% |
| 2025-09-05 | 34.67 | 35.48 | 34.35 | 35.40 | +1.96% | 3.33 | 1.47% |
| 2025-09-04 | 35.33 | 35.68 | 34.20 | 34.72 | -1.45% | 4.10 | 1.81% |
| 2025-09-03 | 36.00 | 36.33 | 34.75 | 35.23 | -1.70% | 4.62 | 2.02% |
| 2025-09-02 | 37.50 | 37.50 | 35.30 | 35.84 | -4.60% | 7.37 | 3.15% |
| 2025-09-01 | 38.35 | 38.54 | 37.05 | 37.57 | -1.96% | 6.64 | 2.73% |
| 2025-08-29 | 38.60 | 38.79 | 38.01 | 38.32 | -0.47% | 5.03 | 2.03% |
| 2025-08-28 | 37.41 | 38.50 | 37.06 | 38.50 | +4.73% | 7.83 | 3.19% |
| 2025-08-27 | 37.18 | 38.38 | 36.68 | 36.76 | -0.89% | 5.71 | 2.35% |
| 2025-08-26 | 37.39 | 37.58 | 37.04 | 37.09 | -1.04% | 3.17 | 1.32% |
| 2025-08-25 | 37.70 | 37.82 | 37.00 | 37.48 | -0.19% | 5.03 | 2.09% |
| 2025-08-22 | 36.83 | 37.55 | 36.70 | 37.55 | +2.04% | 3.88 | 1.62% |
| 2025-08-21 | 37.18 | 37.35 | 36.63 | 36.80 | -0.84% | 2.77 | 1.16% |
| 2025-08-20 | 36.62 | 37.13 | 36.21 | 37.11 | +1.34% | 2.97 | 1.26% |