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
2026-06-24	27.91	27.71	-0.25	-0.89%	27.55	28.20	94739	26328	1.44%
2026-06-23	29.00	27.96	-1.18	-4.05%	27.81	29.24	105619	30062	1.62%
2026-06-22	29.10	29.14	-0.14	-0.48%	28.05	29.38	144040	41176	2.20%
2026-06-18	29.60	29.28	-0.42	-1.41%	28.82	29.87	101787	29827	1.56%
2026-06-17	29.89	29.70	-0.44	-1.46%	29.33	29.90	97565	28817	1.49%
2026-06-16	31.08	30.14	-0.81	-2.62%	30.00	31.19	138200	41873	2.11%
2026-06-15	30.75	30.95	0.05	0.16%	30.47	31.15	112942	34760	1.73%
2026-06-12	30.44	30.90	0.75	2.49%	30.24	30.96	134799	41249	2.06%
2026-06-11	30.63	30.15	-0.78	-2.52%	29.69	30.88	128812	38709	1.97%
2026-06-10	30.83	30.93	0.02	0.06%	30.45	31.66	163396	50714	2.50%
2026-06-09	28.82	30.91	2.13	7.40%	28.73	31.49	225171	68667	3.47%
2026-06-08	29.19	28.78	-1.17	-3.91%	28.66	29.80	126167	36770	1.95%
2026-06-05	29.00	29.95	0.95	3.28%	28.69	30.20	147730	43766	2.28%
2026-06-04	29.10	29.00	-0.23	-0.79%	28.55	29.44	79481	23127	1.23%
2026-06-03	29.40	29.23	0.00	0.00%	28.68	29.57	122514	35605	1.89%
2026-06-02	28.50	29.23	1.33	4.77%	28.26	29.70	160207	46310	2.47%
2026-06-01	27.87	27.90	0.07	0.25%	27.72	28.50	75716	21209	1.17%
2026-05-29	28.83	27.83	-0.89	-3.10%	27.74	28.90	99748	28082	1.54%
2026-05-28	28.58	28.72	0.20	0.70%	27.81	28.82	125650	35560	1.94%
2026-05-27	29.44	28.52	-0.85	-2.89%	28.50	29.75	104550	30271	1.61%
2026-05-26	29.60	29.37	-0.54	-1.81%	28.96	29.79	101441	29689	1.57%
2026-05-25	29.66	29.91	0.36	1.22%	29.30	30.52	115493	34448	1.78%
2026-05-22	29.90	29.55	-0.07	-0.24%	29.49	29.90	81580	24186	1.26%
2026-05-21	30.79	29.62	-0.71	-2.34%	29.61	31.35	125321	38087	1.93%
2026-05-20	30.94	30.33	-0.82	-2.63%	30.16	31.19	97356	29682	1.50%
2026-05-19	31.00	31.15	0.32	1.04%	30.62	31.25	89228	27601	1.38%
2026-05-18	30.89	31.28	0.39	1.26%	30.45	31.60	99673	31069	1.54%
2026-05-15	31.85	30.89	-0.97	-3.04%	30.67	32.16	174568	54467	2.69%
2026-05-14	32.58	31.86	-0.61	-1.88%	31.86	33.43	123145	39757	1.90%
2026-05-13	32.53	32.47	-0.04	-0.12%	32.14	32.69	119879	38874	1.85%
2026-05-12	33.55	32.51	-0.94	-2.81%	32.45	33.55	119513	39187	1.84%
2026-05-11	33.88	33.45	-0.16	-0.48%	33.21	34.12	143198	48177	2.21%
2026-05-08	32.67	33.61	0.71	2.16%	32.47	33.66	140325	46652	2.17%
2026-05-07	32.88	32.90	0.32	0.98%	32.39	33.01	109376	35734	1.69%
2026-05-06	31.74	32.58	0.89	2.81%	31.73	33.56	186233	61164	2.87%
2026-04-30	31.84	31.69	-0.15	-0.47%	31.46	31.98	139473	44166	2.15%
2026-04-29	31.99	31.84	-0.18	-0.56%	31.60	32.25	113969	36290	1.76%
2026-04-28	32.66	32.02	-0.66	-2.02%	31.87	32.79	120503	38814	1.86%
2026-04-27	32.60	32.68	-0.12	-0.37%	31.90	32.90	111401	36169	1.72%
2026-04-24	33.01	32.80	-1.95	-5.61%	31.78	33.18	262304	85108	4.05%
2026-04-23	35.55	34.75	-0.80	-2.25%	34.51	35.88	113579	39741	1.75%
2026-04-22	35.03	35.55	0.18	0.51%	35.01	35.74	108362	38425	1.67%
2026-04-21	35.20	35.37	0.06	0.17%	34.90	35.65	110281	38897	1.70%
2026-04-20	34.45	35.31	1.08	3.16%	34.38	35.40	169044	59350	2.61%
2026-04-17	34.00	34.23	-0.05	-0.15%	33.85	34.37	89617	30636	1.38%
2026-04-16	34.00	34.28	0.26	0.76%	33.86	34.37	80635	27548	1.24%
2026-04-15	34.36	34.02	-0.19	-0.56%	33.98	34.84	98832	34015	1.52%
2026-04-14	33.85	34.21	0.65	1.94%	33.62	34.23	85685	29069	1.32%
2026-04-13	33.66	33.56	-0.19	-0.56%	33.37	33.89	67447	22710	1.04%
2026-04-10	33.62	33.75	0.38	1.14%	33.56	34.24	79528	26998	1.23%
2026-04-09	33.66	33.37	-0.65	-1.91%	33.30	33.75	78753	26380	1.22%
2026-04-08	33.10	34.02	1.61	4.97%	33.10	34.05	110198	37106	1.70%
2026-04-07	32.61	32.41	-0.20	-0.61%	32.32	32.96	47694	15556	0.74%
2026-04-03	33.10	32.61	-0.32	-0.97%	32.50	33.38	48678	16028	0.75%
2026-04-02	33.50	32.93	-0.64	-1.91%	32.74	33.56	65282	21606	1.01%
2026-04-01	33.74	33.57	0.31	0.93%	33.31	33.83	65258	21873	1.01%
2026-03-31	33.00	33.26	0.28	0.85%	32.96	33.80	83025	27770	1.28%
2026-03-30	32.60	32.98	0.19	0.58%	32.22	33.17	71192	23293	1.10%
2026-03-27	32.01	32.79	0.60	1.86%	31.81	32.90	72453	23578	1.12%
2026-03-26	32.70	32.19	-0.26	-0.80%	31.89	32.70	67904	21896	1.05%
2026-03-25	31.98	32.45	0.62	1.95%	31.97	32.69	80632	26184	1.24%
2026-03-24	31.88	31.83	0.46	1.47%	31.33	31.98	90661	28671	1.40%
2026-03-23	32.40	31.37	-1.60	-4.85%	31.08	32.69	139322	44402	2.15%
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%