华测导航 (300627) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	34.93	35.51	0.45	1.28%	34.80	35.56	83421	29369	1.29%
2025-09-15	35.28	35.06	0.05	0.14%	34.88	35.35	82736	29018	1.28%
2025-09-12	36.30	35.01	-1.34	-3.69%	34.95	36.33	167217	59206	2.58%
2025-09-11	35.10	36.35	1.15	3.27%	34.82	36.42	109604	39319	1.69%
2025-09-10	35.35	35.20	-0.27	-0.76%	35.10	35.86	82746	29355	1.28%
2025-09-09	36.40	35.47	-0.91	-2.50%	35.22	36.74	93931	33587	1.45%
2025-09-08	35.45	36.38	0.98	2.77%	35.30	36.64	128524	46456	1.99%
2025-09-05	34.67	35.40	0.68	1.96%	34.35	35.48	94980	33282	1.47%
2025-09-04	35.33	34.72	-0.51	-1.45%	34.20	35.68	117266	40987	1.81%
2025-09-03	36.00	35.23	-0.61	-1.70%	34.75	36.33	130767	46185	2.02%
2025-09-02	37.50	35.84	-1.73	-4.60%	35.30	37.50	204023	73702	3.15%
2025-09-01	38.35	37.57	-0.75	-1.96%	37.05	38.54	176636	66368	2.73%
2025-08-29	38.60	38.32	-0.18	-0.47%	38.01	38.79	131227	50265	2.03%
2025-08-28	37.41	38.50	1.74	4.73%	37.06	38.50	206504	78268	3.19%
2025-08-27	37.18	36.76	-0.33	-0.89%	36.68	38.38	151847	57115	2.35%
2025-08-26	37.39	37.09	-0.39	-1.04%	37.04	37.58	85148	31748	1.32%
2025-08-25	37.70	37.48	-0.07	-0.19%	37.00	37.82	134570	50258	2.09%
2025-08-22	36.83	37.55	0.75	2.04%	36.70	37.55	104267	38788	1.62%
2025-08-21	37.18	36.80	-0.31	-0.84%	36.63	37.35	74814	27651	1.16%
2025-08-20	36.62	37.11	0.49	1.34%	36.21	37.13	80911	29703	1.26%
2025-08-19	36.71	36.62	0.01	0.03%	36.50	37.42	103800	38285	1.61%
2025-08-18	36.27	36.61	0.32	0.88%	35.96	36.91	106423	38850	1.65%
2025-08-15	36.06	36.29	0.12	0.33%	35.90	36.38	93401	33778	1.45%
2025-08-14	37.18	36.17	-1.00	-2.69%	36.00	37.22	96150	35044	1.49%
2025-08-13	36.91	37.17	0.28	0.76%	36.70	37.30	81204	30063	1.26%
2025-08-12	37.07	36.89	-0.13	-0.35%	36.45	37.21	81998	30132	1.27%
2025-08-11	37.35	37.02	-0.03	-0.08%	36.90	37.73	100837	37535	1.57%
2025-08-08	37.00	37.05	0.00	0.00%	36.90	37.49	92634	34406	1.44%
2025-08-07	37.69	37.05	-0.68	-1.80%	36.85	37.78	74967	27872	1.17%
2025-08-06	37.00	37.73	0.73	1.97%	36.82	37.84	87429	32702	1.36%
2025-08-05	36.18	37.00	0.91	2.52%	36.03	37.29	124914	46158	1.94%
2025-08-04	35.58	36.09	0.33	0.92%	35.48	36.56	95148	34414	1.48%
2025-08-01	35.38	35.76	0.48	1.36%	35.20	35.88	69954	24934	1.09%
2025-07-31	36.05	35.28	-0.90	-2.49%	35.10	36.49	93002	33264	1.45%
2025-07-30	36.30	36.18	-0.14	-0.39%	35.96	36.78	73996	26833	1.15%
2025-07-29	36.18	36.32	0.13	0.36%	35.91	36.61	67424	24374	1.05%
2025-07-28	35.63	36.19	0.38	1.06%	35.15	36.36	83058	29911	1.29%
2025-07-25	36.09	35.81	-0.03	-0.08%	35.26	36.61	99699	35908	1.55%
2025-07-24	35.67	35.84	0.15	0.42%	35.41	35.90	60430	21532	0.94%
2025-07-23	35.44	35.69	0.25	0.71%	34.86	35.97	85063	30167	1.32%
2025-07-22	35.00	35.44	0.47	1.34%	34.92	36.18	105915	37739	1.65%
2025-07-21	34.48	34.97	0.49	1.42%	34.34	35.14	88079	30643	1.37%
2025-07-18	34.41	34.48	0.21	0.61%	34.00	34.60	75718	25979	1.18%
2025-07-17	33.78	34.27	0.40	1.18%	33.78	34.29	57406	19604	0.89%
2025-07-16	34.08	33.87	-0.22	-0.65%	33.72	34.30	54359	18458	0.84%
2025-07-15	33.95	34.09	0.12	0.35%	33.40	34.27	80421	27243	1.25%
2025-07-14	34.41	33.97	-0.41	-1.19%	33.91	34.49	67365	22999	1.05%
2025-07-11	34.53	34.38	-0.20	-0.58%	34.28	34.85	64278	22179	1.00%
2025-07-10	34.35	34.58	0.15	0.44%	34.16	35.16	98295	34146	1.53%
2025-07-09	34.78	34.43	0.22	0.64%	34.01	34.90	94189	32449	1.46%
2025-07-08	34.06	34.21	0.14	0.41%	33.90	34.53	63889	21891	0.99%
2025-07-07	34.00	34.07	0.01	0.03%	33.74	34.38	56312	19176	0.88%
2025-07-04	34.49	34.06	-0.48	-1.39%	33.89	34.60	73981	25298	1.15%
2025-07-03	34.29	34.54	0.37	1.08%	34.13	34.94	64224	22139	1.00%
2025-07-02	34.66	34.17	-0.66	-1.89%	33.98	34.69	103688	35524	1.61%
2025-07-01	35.05	34.83	-0.17	-0.49%	34.50	35.29	99687	34737	1.55%
2025-06-30	34.90	35.00	0.18	0.52%	34.40	35.43	125843	44015	1.96%
2025-06-27	33.93	34.82	1.16	3.45%	33.58	35.56	148726	51698	2.31%
2025-06-26	33.53	33.66	0.06	0.18%	33.35	34.15	82148	27716	1.28%
2025-06-25	33.58	33.60	-0.14	-0.41%	33.27	33.87	103473	34689	1.61%
2025-06-24	32.31	33.74	1.58	4.91%	32.31	34.70	158068	53491	2.46%
2025-06-23	32.20	32.16	-0.17	-0.53%	31.67	32.44	82729	26477	1.29%
2025-06-20	32.36	32.33	-0.04	-0.12%	32.08	32.69	72082	23324	1.12%
2025-06-19	45.67	45.82	-0.12	-0.26%	45.52	46.27	62354	28689	1.36%
2025-06-18	44.68	45.94	1.06	2.36%	44.60	46.04	71519	32566	1.56%
2025-06-17	44.64	44.88	0.41	0.92%	44.28	45.13	67312	30189	1.46%
2025-06-16	44.35	44.47	0.05	0.11%	44.06	45.06	81369	36241	1.77%
2025-06-13	44.13	44.42	0.28	0.63%	43.81	45.35	147300	65448	3.21%
2025-06-12	43.90	44.14	0.10	0.23%	43.62	44.42	60679	26803	1.32%
2025-06-11	44.25	44.04	-0.12	-0.27%	43.90	44.46	45495	20077	0.99%
2025-06-10	44.45	44.16	-0.29	-0.65%	43.97	44.77	54013	23982	1.17%
2025-06-09	45.00	44.45	-0.60	-1.33%	44.28	45.15	49181	21915	1.07%