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
2026-05-06	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%
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%