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
2026-08-20	27.62	27.25	-0.36	-1.30%	27.25	27.90	75553	20754	1.15%
2026-08-19	28.98	27.61	-1.15	-4.00%	27.50	29.00	137021	38430	2.08%
2026-08-18	29.00	28.76	-0.33	-1.13%	28.40	29.01	93400	26679	1.42%
2026-08-17	28.73	29.09	0.35	1.22%	28.66	29.20	121685	35207	1.85%
2026-08-14	28.29	28.74	1.11	4.02%	28.10	28.99	169942	48756	2.58%
2026-08-13	28.29	27.63	-0.54	-1.92%	27.62	28.31	87147	24331	1.33%
2026-08-12	28.05	28.17	0.02	0.07%	28.01	28.33	49338	13907	0.75%
2026-08-11	28.26	28.15	-0.36	-1.26%	27.82	28.81	89580	25338	1.36%
2026-08-10	28.17	28.51	0.35	1.24%	27.90	28.65	84961	24024	1.29%
2026-08-07	28.11	28.16	-0.04	-0.14%	27.82	28.28	74931	21004	1.14%
2026-08-06	28.51	28.20	-0.57	-1.98%	28.03	28.75	86404	24512	1.31%
2026-08-05	28.88	28.77	0.11	0.38%	28.53	29.30	110212	31859	1.68%
2026-08-04	28.61	28.66	0.07	0.24%	28.43	29.06	87354	25080	1.33%
2026-08-03	28.30	28.59	0.20	0.70%	27.95	28.69	80167	22807	1.22%
2026-07-31	28.80	28.39	-0.12	-0.42%	28.31	28.87	106622	30357	1.62%
2026-07-30	28.48	28.51	-0.09	-0.31%	28.33	28.94	103422	29624	1.57%
2026-07-29	27.46	28.60	1.06	3.85%	27.46	28.87	144064	40740	2.19%
2026-07-28	26.90	27.54	0.52	1.92%	26.75	27.78	101132	27811	1.54%
2026-07-27	26.67	27.02	0.26	0.97%	26.59	27.19	57821	15601	0.88%
2026-07-24	27.02	26.76	-0.50	-1.83%	26.70	27.30	64125	17285	0.98%
2026-07-23	26.68	27.26	0.60	2.25%	26.51	27.36	80970	21840	1.23%
2026-07-22	27.20	26.66	-0.75	-2.74%	26.60	27.23	92365	24688	1.41%
2026-07-21	26.96	27.41	0.36	1.33%	26.88	27.62	101160	27627	1.54%
2026-07-20	26.54	27.05	0.51	1.92%	26.36	27.14	100139	26837	1.53%
2026-07-17	27.30	26.54	-0.87	-3.17%	26.52	27.68	111288	30199	1.70%
2026-07-16	27.10	27.41	0.13	0.48%	27.06	27.69	65723	18005	1.00%
2026-07-15	27.26	27.28	-0.09	-0.33%	27.00	27.48	70753	19300	1.08%
2026-07-14	27.20	27.37	-0.30	-1.08%	27.01	27.53	78829	21480	1.20%
2026-07-13	28.20	27.67	-1.23	-4.26%	27.16	28.30	148741	40971	2.27%
2026-07-10	27.18	28.90	1.55	5.67%	26.85	30.24	244421	70439	3.73%
2026-07-09	27.14	27.35	0.21	0.77%	26.74	27.52	72585	19662	1.11%
2026-07-08	27.11	27.14	0.01	0.04%	26.88	27.35	58839	15951	0.90%
2026-07-07	27.91	27.13	-0.78	-2.79%	27.12	28.04	66860	18367	1.02%
2026-07-06	28.80	27.91	-0.69	-2.41%	27.72	28.89	98769	27684	1.51%
2026-07-03	27.82	28.60	0.78	2.80%	27.71	28.85	105666	30072	1.61%
2026-07-02	28.60	27.82	-0.75	-2.63%	27.80	29.14	106332	30038	1.62%
2026-07-01	28.31	28.57	0.17	0.60%	28.30	29.09	98042	28152	1.49%
2026-06-30	27.60	28.40	0.90	3.27%	27.52	29.15	129233	36808	1.97%
2026-06-29	27.58	27.50	-0.28	-1.01%	26.62	28.33	127361	34731	1.94%
2026-06-26	28.50	27.78	-1.05	-3.64%	27.52	28.51	132162	36933	2.01%
2026-06-25	27.73	28.83	1.12	4.04%	26.87	29.66	240105	68004	3.66%
2026-06-24	27.91	27.71	-0.25	-0.89%	27.55	28.20	94739	26328	1.44%
2026-06-23	29.00	27.96	-1.18	-4.05%	27.81	29.24	105619	30062	1.62%
2026-06-22	29.10	29.14	-0.14	-0.48%	28.05	29.38	144040	41176	2.20%
2026-06-18	29.60	29.28	-0.42	-1.41%	28.82	29.87	101787	29827	1.56%
2026-06-17	29.89	29.70	-0.44	-1.46%	29.33	29.90	97565	28817	1.49%
2026-06-16	31.08	30.14	-0.81	-2.62%	30.00	31.19	138200	41873	2.11%
2026-06-15	30.75	30.95	0.05	0.16%	30.47	31.15	112942	34760	1.73%
2026-06-12	30.44	30.90	0.75	2.49%	30.24	30.96	134799	41249	2.06%
2026-06-11	30.63	30.15	-0.78	-2.52%	29.69	30.88	128812	38709	1.97%
2026-06-10	30.83	30.93	0.02	0.06%	30.45	31.66	163396	50714	2.50%
2026-06-09	28.82	30.91	2.13	7.40%	28.73	31.49	225171	68667	3.47%
2026-06-08	29.19	28.78	-1.17	-3.91%	28.66	29.80	126167	36770	1.95%
2026-06-05	29.00	29.95	0.95	3.28%	28.69	30.20	147730	43766	2.28%
2026-06-04	29.10	29.00	-0.23	-0.79%	28.55	29.44	79481	23127	1.23%
2026-06-03	29.40	29.23	0.00	0.00%	28.68	29.57	122514	35605	1.89%
2026-06-02	28.50	29.23	1.33	4.77%	28.26	29.70	160207	46310	2.47%
2026-06-01	27.87	27.90	0.07	0.25%	27.72	28.50	75716	21209	1.17%
2026-05-29	28.83	27.83	-0.89	-3.10%	27.74	28.90	99748	28082	1.54%
2026-05-28	28.58	28.72	0.20	0.70%	27.81	28.82	125650	35560	1.94%
2026-05-27	29.44	28.52	-0.85	-2.89%	28.50	29.75	104550	30271	1.61%
2026-05-26	29.60	29.37	-0.54	-1.81%	28.96	29.79	101441	29689	1.57%
2026-05-25	29.66	29.91	0.36	1.22%	29.30	30.52	115493	34448	1.78%
2026-05-22	29.90	29.55	-0.07	-0.24%	29.49	29.90	81580	24186	1.26%
2026-05-21	30.79	29.62	-0.71	-2.34%	29.61	31.35	125321	38087	1.93%
2026-05-20	30.94	30.33	-0.82	-2.63%	30.16	31.19	97356	29682	1.50%
2026-05-19	31.00	31.15	0.32	1.04%	30.62	31.25	89228	27601	1.38%
2026-05-18	30.89	31.28	0.39	1.26%	30.45	31.60	99673	31069	1.54%
2026-05-15	31.85	30.89	-0.97	-3.04%	30.67	32.16	174568	54467	2.69%
2026-05-14	32.58	31.86	-0.61	-1.88%	31.86	33.43	123145	39757	1.90%
2026-05-13	32.53	32.47	-0.04	-0.12%	32.14	32.69	119879	38874	1.85%
2026-05-12	33.55	32.51	-0.94	-2.81%	32.45	33.55	119513	39187	1.84%