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
2026-01-15	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%
2025-12-11	31.05	30.70	-0.34	-1.10%	30.68	31.47	100541	31133	1.55%
2025-12-10	30.82	31.04	0.05	0.16%	30.80	31.65	139687	43517	2.16%
2025-12-09	31.68	30.99	-0.94	-2.94%	30.87	31.92	196878	61643	3.04%
2025-12-08	32.38	31.93	-0.17	-0.53%	31.85	32.60	202204	65213	3.12%
2025-12-05	31.31	32.10	0.54	1.71%	31.28	32.17	177520	56538	2.74%
2025-12-04	31.26	31.56	0.03	0.10%	31.14	32.06	130207	41057	2.01%
2025-12-03	30.55	31.53	0.99	3.24%	30.23	32.09	193475	60257	2.99%
2025-12-02	31.27	30.54	-0.89	-2.83%	30.36	31.28	177298	54296	2.74%
2025-12-01	31.05	31.43	0.51	1.65%	30.91	31.55	145779	45530	2.25%
2025-11-28	31.14	30.92	-0.25	-0.80%	30.67	31.28	143062	44140	2.21%
2025-11-27	31.38	31.17	-0.32	-1.02%	31.14	31.52	90136	28177	1.39%
2025-11-26	31.93	31.49	-0.46	-1.44%	31.20	32.10	130566	41188	2.02%
2025-11-25	31.80	31.95	0.25	0.79%	31.51	32.10	103297	32942	1.59%
2025-11-24	32.14	31.70	-0.09	-0.28%	31.46	32.15	84519	26787	1.30%
2025-11-21	31.72	31.79	0.04	0.13%	31.44	32.26	105202	33470	1.62%
2025-11-20	31.60	31.75	0.30	0.95%	31.33	32.08	78725	24972	1.22%
2025-11-19	31.40	31.45	0.05	0.16%	31.30	31.66	52373	16480	0.81%
2025-11-18	31.41	31.40	-0.10	-0.32%	31.11	31.45	65549	20528	1.01%
2025-11-17	31.45	31.50	0.00	0.00%	31.14	31.64	61158	19217	0.94%
2025-11-14	32.03	31.50	-0.75	-2.33%	31.49	32.20	88152	28058	1.36%
2025-11-13	32.16	32.25	0.12	0.37%	31.96	32.35	78579	25281	1.21%
2025-11-12	31.81	32.13	0.18	0.56%	31.72	32.20	65781	21047	1.02%
2025-11-11	32.40	31.95	-0.40	-1.24%	31.89	32.47	77928	24993	1.20%
2025-11-10	32.15	32.35	0.30	0.94%	31.93	32.40	88707	28576	1.37%
2025-11-07	31.93	32.05	0.02	0.06%	31.76	32.20	100275	32096	1.55%
2025-11-06	31.30	32.03	0.82	2.63%	31.17	32.17	150870	47781	2.33%
2025-11-05	31.00	31.21	-0.04	-0.13%	30.83	31.39	79628	24790	1.23%
2025-11-04	31.76	31.25	-0.55	-1.73%	31.05	31.83	99854	31291	1.54%
2025-11-03	32.08	31.80	-0.28	-0.87%	31.44	32.17	123140	39072	1.90%
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%