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
2025-04-03	41.01	40.20	-1.14	-2.76%	39.80	41.63	59153	23822	1.30%
2025-04-02	40.73	41.34	0.63	1.55%	40.68	41.86	51159	21167	1.13%
2025-04-01	41.68	40.71	-0.64	-1.55%	40.70	41.74	44189	18233	0.97%
2025-03-31	40.79	41.35	0.55	1.35%	40.69	41.89	54271	22431	1.19%
2025-03-28	40.85	40.80	0.03	0.07%	40.63	41.44	33025	13530	0.73%
2025-03-27	40.01	40.77	0.71	1.77%	39.76	41.20	44243	18012	0.97%
2025-03-26	40.08	40.06	0.00	0.00%	40.00	40.76	37424	15100	0.82%
2025-03-25	40.60	40.06	-0.64	-1.57%	39.90	40.96	45243	18225	1.00%
2025-03-24	41.50	40.70	-0.97	-2.33%	40.00	41.94	69753	28452	1.54%
2025-03-21	42.13	41.67	-0.82	-1.93%	41.06	43.39	69950	29508	1.54%
2025-03-20	41.43	42.49	0.87	2.09%	41.42	42.85	77667	32903	1.71%
2025-03-19	41.11	41.62	0.39	0.95%	40.68	41.96	66765	27561	1.47%
2025-03-18	41.70	41.23	-0.34	-0.82%	41.00	42.20	59768	24762	1.32%
2025-03-17	41.99	41.57	-0.10	-0.24%	41.27	42.18	40204	16792	0.89%
2025-03-14	40.75	41.67	0.77	1.88%	40.58	41.84	49295	20416	1.09%
2025-03-13	41.63	40.90	-0.73	-1.75%	40.47	41.78	62078	25471	1.37%
2025-03-12	41.70	41.63	0.08	0.19%	41.21	42.20	61134	25546	1.35%
2025-03-11	41.41	41.55	-0.08	-0.19%	41.10	42.11	48137	19937	1.06%
2025-03-10	42.44	41.63	-1.04	-2.44%	41.20	42.67	66955	27935	1.47%
2025-03-07	42.16	42.67	0.37	0.87%	42.10	43.65	75783	32570	1.67%
2025-03-06	42.44	42.30	0.01	0.02%	42.20	42.97	66583	28304	1.47%
2025-03-05	41.66	42.29	0.70	1.68%	41.26	42.48	52102	21830	1.15%
2025-03-04	40.73	41.59	0.50	1.22%	40.73	42.43	65200	27229	1.44%
2025-03-03	41.28	41.09	-0.03	-0.07%	40.68	42.07	65026	26899	1.43%
2025-02-28	43.21	41.12	-2.31	-5.32%	41.02	43.43	100955	42337	2.22%
2025-02-27	45.50	43.43	-1.99	-4.38%	43.04	46.17	112417	49276	2.47%
2025-02-26	45.56	45.42	-0.47	-1.02%	44.76	45.99	86079	39147	1.89%
2025-02-25	43.81	45.89	1.31	2.94%	43.73	46.65	149802	68656	3.30%
2025-02-24	45.08	44.58	0.06	0.13%	44.15	45.45	87228	39028	1.92%
2025-02-21	44.27	44.52	0.37	0.84%	43.61	44.80	97338	43060	2.14%
2025-02-20	43.86	44.15	0.27	0.62%	43.23	44.35	70255	30858	1.55%
2025-02-19	42.29	43.88	1.63	3.86%	42.12	43.98	92332	40036	2.03%
2025-02-18	42.86	42.25	-0.95	-2.20%	41.87	43.28	81759	34839	1.80%
2025-02-17	43.77	43.20	0.10	0.23%	42.76	43.80	82581	35683	1.82%
2025-02-14	42.41	43.10	0.64	1.51%	42.38	43.87	95506	41203	2.10%
2025-02-13	44.72	42.46	-2.29	-5.12%	42.37	45.15	152413	65982	3.36%
2025-02-12	44.08	44.75	0.50	1.13%	43.88	44.86	98469	43688	2.17%
2025-02-11	44.62	44.25	-0.33	-0.74%	43.70	45.20	89106	39500	1.96%
2025-02-10	45.44	44.58	-0.58	-1.28%	43.84	45.95	157971	70358	3.48%
2025-02-07	41.68	45.16	3.78	9.13%	41.41	46.21	207384	91234	4.57%
2025-02-06	39.97	41.38	1.30	3.24%	39.73	41.54	74290	30359	1.64%
2025-02-05	40.50	40.08	-0.07	-0.17%	39.61	40.86	54104	21827	1.19%
2025-01-27	40.56	40.15	-0.09	-0.22%	39.70	40.77	58980	23745	1.30%
2025-01-24	39.50	40.24	0.68	1.72%	39.42	40.60	56345	22591	1.24%
2025-01-23	40.50	39.56	-0.56	-1.40%	39.53	40.78	64845	25961	1.43%
2025-01-22	40.79	40.12	-0.67	-1.64%	39.71	41.27	64249	25810	1.41%
2025-01-21	40.06	40.79	1.11	2.80%	39.09	40.98	80301	32268	1.77%
2025-01-20	38.57	39.68	1.16	3.01%	38.57	40.33	69053	27340	1.52%
2025-01-17	38.00	38.52	0.36	0.94%	37.78	38.89	40744	15632	0.90%
2025-01-16	38.08	38.16	0.24	0.63%	37.72	39.01	55554	21256	1.22%
2025-01-15	38.53	37.92	-0.68	-1.76%	37.65	38.64	45664	17401	1.01%
2025-01-14	37.06	38.60	1.70	4.61%	36.60	38.86	74077	28124	1.63%
2025-01-13	36.83	36.90	-0.05	-0.14%	36.32	37.44	53951	19908	1.19%
2025-01-10	36.92	36.95	-0.11	-0.30%	36.79	38.33	66890	25146	1.47%
2025-01-09	37.15	37.06	-0.19	-0.51%	36.43	37.56	57376	21340	1.26%
2025-01-08	38.36	37.25	-1.37	-3.55%	36.14	38.62	98385	36578	2.17%
2025-01-07	37.77	38.62	0.85	2.25%	37.19	38.77	63377	24056	1.40%
2025-01-06	37.27	37.77	0.36	0.96%	37.10	38.33	78183	29516	1.72%
2025-01-03	38.50	37.41	-0.95	-2.48%	37.20	38.78	109356	41362	2.41%
2025-01-02	41.50	38.36	-3.44	-8.23%	37.84	42.00	157308	62177	3.47%
2024-12-31	42.19	41.80	-0.51	-1.21%	41.80	42.60	75645	31883	1.67%
2024-12-30	41.38	42.31	0.70	1.68%	41.24	42.97	74073	31305	1.64%
2024-12-27	41.45	41.61	0.26	0.63%	41.00	42.20	74157	31012	1.64%
2024-12-26	40.90	41.35	0.46	1.12%	40.68	41.68	55606	22943	1.23%