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
2026-03-20	34.02	32.97	-1.03	-3.03%	32.97	34.26	107582	36032	1.66%
2026-03-19	34.21	34.00	-0.61	-1.76%	33.77	34.27	80217	27268	1.24%
2026-03-18	34.50	34.61	0.22	0.64%	34.13	34.74	78297	26984	1.21%
2026-03-17	35.30	34.39	-0.81	-2.30%	34.36	35.45	92250	32103	1.42%
2026-03-16	35.76	35.20	-0.47	-1.32%	34.86	35.95	102734	36200	1.59%
2026-03-13	35.79	35.67	-0.18	-0.50%	35.33	36.45	74236	26611	1.15%
2026-03-12	36.20	35.85	-0.50	-1.38%	35.61	36.35	77690	27918	1.20%
2026-03-11	36.73	36.35	-0.38	-1.03%	36.30	36.84	90438	33008	1.40%
2026-03-10	36.40	36.73	0.33	0.91%	36.40	37.29	105881	38918	1.63%
2026-03-09	35.35	36.40	1.02	2.88%	35.00	36.68	178216	63920	2.75%
2026-03-06	35.00	35.38	0.28	0.80%	34.88	35.72	84129	29759	1.30%
2026-03-05	35.76	35.10	-0.04	-0.11%	34.80	35.90	119307	42065	1.84%
2026-03-04	35.01	35.14	0.06	0.17%	34.90	35.69	116058	40933	1.79%
2026-03-03	38.35	35.08	-3.53	-9.14%	35.03	38.43	274585	100105	4.24%
2026-03-02	38.02	38.61	0.79	2.09%	37.58	38.76	233218	89200	3.60%
2026-02-27	38.07	37.82	-0.26	-0.68%	37.68	38.18	99565	37718	1.54%
2026-02-26	37.46	38.08	0.61	1.63%	37.24	38.16	136423	51625	2.10%
2026-02-25	37.30	37.47	0.45	1.22%	36.92	37.64	107175	40118	1.65%
2026-02-24	37.12	37.02	0.14	0.38%	37.00	37.50	80698	30049	1.25%
2026-02-13	37.37	36.88	-0.49	-1.31%	36.86	37.50	88280	32818	1.36%
2026-02-12	37.36	37.37	-0.09	-0.24%	37.20	37.59	73425	27443	1.13%
2026-02-11	37.76	37.46	-0.04	-0.11%	37.35	37.92	73006	27453	1.13%
2026-02-10	38.17	37.50	-0.46	-1.21%	37.50	38.19	103588	39001	1.60%
2026-02-09	37.76	37.96	0.86	2.32%	37.51	38.23	114241	43326	1.76%
2026-02-06	37.71	37.10	-0.78	-2.06%	37.10	38.04	144754	54309	2.23%
2026-02-05	38.08	37.88	-0.45	-1.17%	37.62	38.40	108868	41332	1.68%
2026-02-04	38.22	38.33	0.12	0.31%	37.72	38.55	137434	52367	2.12%
2026-02-03	38.12	38.21	0.78	2.08%	37.72	38.28	158487	60288	2.45%
2026-02-02	38.60	37.43	-1.37	-3.53%	37.41	38.90	156729	59677	2.42%
2026-01-30	38.56	38.80	0.20	0.52%	37.30	39.11	239258	91549	3.69%
2026-01-29	39.44	38.60	-0.94	-2.38%	38.60	39.98	188737	74040	2.91%
2026-01-28	40.50	39.54	-0.55	-1.37%	39.20	40.50	156464	61839	2.41%
2026-01-27	39.14	40.09	0.60	1.52%	39.05	40.50	197056	78829	3.04%
2026-01-26	41.56	39.49	-2.48	-5.91%	39.39	41.56	288756	115911	4.46%
2026-01-23	40.00	41.97	2.02	5.06%	39.96	42.49	421717	174530	6.51%
2026-01-22	39.46	39.95	0.60	1.52%	39.30	40.50	261692	104477	4.04%
2026-01-21	39.00	39.35	0.13	0.33%	38.92	39.78	194972	76802	3.01%
2026-01-20	40.02	39.22	-0.71	-1.78%	38.60	40.20	214065	83863	3.30%
2026-01-19	38.81	39.93	0.79	2.02%	38.81	40.30	273757	108712	4.22%
2026-01-16	40.09	39.14	-0.64	-1.61%	39.03	40.37	287255	113189	4.43%
2026-01-15	40.51	39.78	-1.12	-2.74%	39.18	40.90	406102	161714	6.27%
2026-01-14	41.02	40.90	0.22	0.54%	40.40	42.64	476192	197310	7.35%
2026-01-13	45.01	40.68	-5.62	-12.14%	40.28	45.05	636420	265432	9.83%
2026-01-12	43.99	46.30	3.62	8.48%	42.85	48.00	596820	272434	9.22%
2026-01-09	41.69	42.68	1.11	2.67%	40.72	43.99	516689	219518	7.98%
2026-01-08	40.05	41.57	0.78	1.91%	39.70	42.36	463387	191003	7.15%
2026-01-07	41.00	40.79	-1.54	-3.64%	39.69	41.10	549796	221972	8.49%
2026-01-06	36.28	42.33	5.88	16.13%	35.94	43.70	719320	283228	11.11%
2026-01-05	35.35	36.45	1.54	4.41%	34.82	37.66	454261	164150	7.01%
2025-12-31	33.89	34.91	0.87	2.56%	33.70	35.19	323298	111914	4.99%
2025-12-30	33.39	34.04	0.54	1.61%	33.30	35.17	310025	106095	4.79%
2025-12-29	34.10	33.50	-0.65	-1.90%	33.49	34.16	238987	80611	3.69%
2025-12-26	33.63	34.15	0.52	1.55%	33.33	34.69	292978	99665	4.52%
2025-12-25	32.90	33.63	0.72	2.19%	32.78	33.75	251158	83708	3.88%
2025-12-24	32.15	32.91	0.65	2.01%	32.12	33.05	189434	62100	2.92%
2025-12-23	33.10	32.26	-0.79	-2.39%	32.10	33.16	179164	58177	2.77%
2025-12-22	33.48	33.05	-0.04	-0.12%	32.92	33.48	202340	67068	3.12%
2025-12-19	32.53	33.09	0.35	1.07%	32.53	33.39	218997	72380	3.38%
2025-12-18	31.48	32.74	0.94	2.96%	31.41	33.65	396858	130013	6.13%
2025-12-17	31.28	31.80	0.25	0.79%	30.82	32.07	195620	61498	3.02%
2025-12-16	31.62	31.55	0.46	1.48%	31.24	31.98	174122	55101	2.69%
2025-12-15	31.82	31.09	-0.69	-2.17%	31.06	31.89	143318	44996	2.21%
2025-12-12	30.68	31.78	1.08	3.52%	30.68	32.18	230857	73085	3.56%