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
2025-10-31	32.51	32.08	-0.42	-1.29%	32.03	32.68	105960	34101	1.64%
2025-10-30	32.72	32.50	-0.39	-1.19%	32.50	33.06	119532	39081	1.85%
2025-10-29	32.67	32.89	0.30	0.92%	32.40	32.95	118967	38875	1.84%
2025-10-28	32.85	32.59	-0.26	-0.79%	32.46	33.45	135328	44531	2.09%
2025-10-27	32.99	32.85	0.46	1.42%	32.72	33.65	213270	70535	3.30%
2025-10-24	31.94	32.39	0.66	2.08%	31.58	32.41	148613	47528	2.30%
2025-10-23	32.20	31.73	-0.90	-2.76%	30.94	32.32	182027	57119	2.81%
2025-10-22	32.60	32.63	0.32	0.99%	32.36	32.95	84321	27572	1.30%
2025-10-21	31.90	32.31	0.55	1.73%	31.88	32.72	86431	27975	1.34%
2025-10-20	32.10	31.76	0.06	0.19%	31.63	32.20	67436	21487	1.04%
2025-10-17	32.33	31.70	-0.60	-1.86%	31.61	32.56	85048	27231	1.31%
2025-10-16	32.82	32.30	-0.64	-1.94%	32.23	32.90	102414	33263	1.58%
2025-10-15	32.82	32.94	0.30	0.92%	32.17	32.99	84221	27503	1.30%
2025-10-14	33.52	32.64	-0.69	-2.07%	32.55	33.70	150974	49854	2.33%
2025-10-13	34.91	33.33	-2.10	-5.93%	33.14	34.98	252235	85089	3.90%
2025-10-10	35.99	35.43	-0.75	-2.07%	35.27	36.28	96523	34405	1.49%
2025-10-09	35.44	36.18	0.75	2.12%	35.33	36.62	114087	41171	1.76%
2025-09-30	35.31	35.43	0.23	0.65%	35.09	35.59	78719	27815	1.22%
2025-09-29	35.96	35.20	-0.55	-1.54%	34.83	35.96	138681	48738	2.14%
2025-09-26	36.25	35.75	-0.56	-1.54%	35.71	36.37	58945	21159	0.91%
2025-09-25	36.82	36.31	-0.50	-1.36%	36.16	36.99	83092	30368	1.28%
2025-09-24	35.26	36.81	1.43	4.04%	35.11	36.86	136512	49684	2.11%
2025-09-23	36.16	35.38	-0.93	-2.56%	34.84	36.40	107947	38205	1.67%
2025-09-22	36.13	36.31	0.18	0.50%	35.50	36.68	91532	33056	1.41%
2025-09-19	35.92	36.13	0.11	0.31%	35.69	36.27	75180	27039	1.16%
2025-09-18	36.30	36.02	-0.40	-1.10%	35.71	36.89	117819	42820	1.82%
2025-09-17	35.53	36.42	0.91	2.56%	35.26	36.62	126073	45599	1.95%
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%