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
2025-08-01	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%
2025-06-06	45.07	45.05	-0.08	-0.18%	44.84	45.61	44467	20038	0.96%
2025-06-05	45.83	45.13	-0.92	-2.00%	44.93	45.90	85405	38715	1.86%
2025-06-04	45.74	46.05	0.06	0.13%	45.73	46.79	76376	35333	1.66%
2025-06-03	44.78	45.99	1.04	2.31%	44.78	46.09	91398	41790	1.99%
2025-05-30	45.12	44.95	-0.45	-0.99%	44.55	45.80	48481	21766	1.05%
2025-05-29	44.86	45.40	0.30	0.67%	44.58	45.55	91280	41213	1.98%
2025-05-28	42.72	45.10	2.38	5.57%	42.72	45.35	127300	56804	2.77%
2025-05-27	43.12	42.72	-0.41	-0.95%	42.68	43.88	39461	16997	0.86%
2025-05-26	43.51	43.13	-0.37	-0.85%	42.95	44.08	49915	21658	1.08%
2025-05-23	43.14	43.50	0.06	0.14%	42.73	44.34	76818	33616	1.67%
2025-05-22	43.18	43.44	0.20	0.46%	42.70	43.78	46598	20248	1.03%
2025-05-21	42.86	43.24	0.29	0.68%	42.86	43.77	32837	14200	0.72%
2025-05-20	42.78	42.95	0.19	0.44%	42.66	43.35	31727	13643	0.70%
2025-05-19	42.49	42.76	0.36	0.85%	42.25	42.97	28928	12324	0.64%
2025-05-16	42.53	42.40	-0.24	-0.56%	42.30	43.04	31071	13255	0.68%
2025-05-15	43.38	42.64	-0.74	-1.71%	42.61	43.59	31024	13311	0.68%
2025-05-14	42.94	43.38	0.33	0.77%	42.90	44.05	44305	19254	0.98%
2025-05-13	44.00	43.05	-0.91	-2.07%	42.90	44.02	54519	23601	1.20%
2025-05-12	43.18	43.96	1.08	2.52%	42.95	44.34	74216	32583	1.63%
2025-05-09	43.70	42.88	-0.66	-1.52%	42.70	43.88	49043	21080	1.08%
2025-05-08	42.87	43.54	0.49	1.14%	42.78	43.95	49475	21500	1.09%
2025-05-07	43.95	43.05	-0.44	-1.01%	42.79	44.29	66878	29051	1.47%
2025-05-06	42.60	43.49	0.94	2.21%	42.60	43.66	89900	38888	1.98%
2025-04-30	41.75	42.55	0.74	1.77%	41.75	42.82	45643	19394	1.00%
2025-04-29	42.50	41.81	-0.72	-1.69%	41.31	42.50	45993	19247	1.01%
2025-04-28	41.90	42.53	0.32	0.76%	41.65	43.24	82700	35312	1.82%
2025-04-25	40.78	42.21	1.58	3.89%	40.76	42.40	100992	42136	2.22%
2025-04-24	40.85	40.63	-0.27	-0.66%	40.01	40.95	46838	18971	1.03%