华测导航（300627）历史行情

以下为华测导航近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	26.230	26.430	26.550	26.040	0.210	0.801%	534.78万	1.41亿	0.814%
2026-10-07	26.260	26.220	26.330	26.020	-0.030	-0.114%	332.32万	0.87亿	0.506%
2026-10-06	26.260	26.220	26.330	26.020	-0.030	-0.114%	332.32万	0.87亿	0.506%
2026-10-05	26.260	26.220	26.330	26.020	-0.030	-0.114%	332.32万	0.87亿	0.506%
2026-10-02	26.260	26.220	26.330	26.020	-0.030	-0.114%	332.32万	0.87亿	0.506%
2026-10-01	26.260	26.220	26.330	26.020	-0.030	-0.114%	332.32万	0.87亿	0.506%
2026-09-30	26.260	26.220	26.330	26.020	-0.030	-0.114%	3.32万	0.00亿	0.000%
2026-09-29	26.000	26.250	26.340	25.850	0.240	0.923%	4.86万	0.00亿	0.000%
2026-09-28	26.270	26.010	26.440	25.850	-0.270	-1.027%	4.79万	0.00亿	0.000%
2026-09-27	26.650	26.280	26.710	26.280	-0.390	-1.462%	380.36万	1.01亿	0.579%
2026-09-24	26.650	26.280	26.710	26.280	-0.390	-1.462%	3.80万	0.00亿	0.000%
2026-09-23	26.900	26.670	27.040	26.650	-0.160	-0.596%	3.70万	0.00亿	0.000%
2026-09-22	26.700	26.830	26.990	26.630	0.160	0.600%	4.82万	0.00亿	0.000%
2026-09-21	26.550	26.670	26.780	26.420	0.260	0.984%	4.14万	0.00亿	0.000%
2026-09-18	26.420	26.410	26.650	26.300	0.060	0.228%	4.84万	0.00亿	0.000%
2026-09-17	26.360	26.350	26.500	25.950	-0.130	-0.491%	6.02万	0.00亿	0.000%
2026-09-16	26.000	26.480	26.580	25.910	0.490	1.885%	4.67万	0.00亿	0.000%
2026-09-15	26.720	25.990	26.830	25.920	-0.730	-2.732%	6.67万	0.00亿	0.000%
2026-09-14	26.760	26.720	26.850	26.370	-0.060	-0.224%	4.24万	0.00亿	0.000%
2026-09-11	27.200	26.780	27.270	26.480	-0.490	-1.797%	7.85万	0.00亿	0.000%
2026-09-10	27.560	27.270	27.750	27.250	-0.380	-1.374%	4.29万	0.00亿	0.000%
2026-09-09	27.550	27.650	27.960	27.510	0.020	0.072%	4.47万	0.00亿	0.000%
2026-09-08	27.830	27.630	27.970	27.550	-0.200	-0.719%	5.42万	0.00亿	0.000%
2026-09-07	28.460	27.830	28.720	27.770	-0.680	-2.385%	9.78万	0.00亿	0.000%
2026-09-04	28.410	28.510	28.900	28.400	0.170	0.600%	8.86万	0.00亿	0.000%
2026-09-03	28.290	28.340	28.660	28.120	0.150	0.532%	6.86万	0.00亿	0.000%
2026-09-02	28.130	28.190	28.540	27.930	-0.170	-0.599%	6.50万	0.00亿	0.000%
2026-09-01	28.310	28.360	28.820	28.210	-0.060	-0.211%	7.01万	0.00亿	0.000%
2026-08-31	28.500	28.420	28.730	28.020	-0.330	-1.148%	6.94万	0.00亿	0.000%
2026-08-28	27.600	28.750	28.950	27.470	1.100	3.978%	13.58万	0.00亿	0.000%
2026-08-27	27.290	27.650	27.760	27.120	0.360	1.319%	5.86万	0.00亿	0.000%
2026-08-26	27.220	27.290	27.530	27.180	0.040	0.147%	4.13万	0.00亿	0.000%
2026-08-25	27.000	27.250	27.360	26.910	0.270	1.001%	4.88万	0.00亿	0.000%
2026-08-24	27.020	26.980	27.190	26.880	-0.150	-0.553%	5.73万	0.00亿	0.000%
2026-08-21	27.220	27.130	27.300	26.920	-0.120	-0.440%	4.99万	0.00亿	0.000%
2026-08-20	27.620	27.250	27.900	27.250	-0.360	-1.304%	7.56万	0.00亿	0.000%
2026-08-19	28.980	27.610	29.000	27.500	-1.150	-3.999%	13.70万	0.00亿	0.000%
2026-08-18	29.000	28.760	29.010	28.400	-0.330	-1.134%	9.34万	0.00亿	0.000%
2026-08-17	28.730	29.090	29.200	28.660	0.350	1.218%	12.17万	0.00亿	0.000%
2026-08-14	28.290	28.740	28.990	28.100	1.110	4.017%	16.99万	0.00亿	0.000%
2026-08-13	28.290	27.630	28.310	27.620	-0.540	-1.917%	8.71万	0.00亿	0.000%
2026-08-12	28.050	28.170	28.330	28.010	0.020	0.071%	4.93万	0.00亿	0.000%
2026-08-11	28.260	28.150	28.810	27.820	-0.360	-1.263%	8.96万	0.00亿	0.000%
2026-08-10	28.170	28.510	28.650	27.900	0.350	1.243%	8.50万	0.00亿	0.000%
2026-08-07	28.110	28.160	28.280	27.820	-0.040	-0.142%	7.49万	0.00亿	0.000%
2026-08-06	28.510	28.200	28.750	28.030	-0.570	-1.981%	8.64万	0.00亿	0.000%
2026-08-05	28.880	28.770	29.300	28.530	0.110	0.384%	11.02万	0.00亿	0.000%
2026-08-04	28.610	28.660	29.060	28.430	0.070	0.245%	8.74万	0.00亿	0.000%
2026-08-03	28.300	28.590	28.690	27.950	0.200	0.704%	8.02万	0.00亿	0.000%
2026-07-31	28.800	28.390	28.870	28.310	-0.120	-0.421%	10.66万	0.00亿	0.000%
2026-07-30	28.480	28.510	28.940	28.330	-0.090	-0.315%	10.34万	0.00亿	0.000%
2026-07-29	27.460	28.600	28.870	27.460	1.060	3.849%	14.41万	0.00亿	0.000%
2026-07-28	26.900	27.540	27.780	26.750	0.520	1.925%	10.11万	0.00亿	0.000%
2026-07-27	26.670	27.020	27.190	26.590	0.260	0.972%	5.78万	0.00亿	0.000%
2026-07-24	27.020	26.760	27.300	26.700	-0.500	-1.834%	6.41万	0.00亿	0.000%
2026-07-23	26.680	27.260	27.360	26.510	0.600	2.251%	8.10万	0.00亿	0.000%
2026-07-22	27.200	26.660	27.230	26.600	-0.750	-2.736%	9.24万	0.00亿	0.000%
2026-07-21	26.960	27.410	27.620	26.880	0.360	1.331%	10.12万	0.00亿	0.000%
2026-07-20	26.540	27.050	27.140	26.360	0.510	1.922%	10.01万	0.00亿	0.000%
2026-07-17	27.300	26.540	27.680	26.520	-0.870	-3.174%	11.13万	0.00亿	0.000%
2026-07-16	27.100	27.410	27.690	27.060	0.130	0.477%	6.57万	0.00亿	0.000%
2026-07-15	27.260	27.280	27.480	27.000	-0.090	-0.329%	7.08万	0.00亿	0.000%
2026-07-14	27.200	27.370	27.530	27.010	-0.300	-1.084%	7.88万	0.00亿	0.000%
2026-07-13	28.200	27.670	28.300	27.160	-1.230	-4.256%	14.87万	0.00亿	0.000%
2026-07-10	27.180	28.900	30.240	26.850	1.550	5.667%	24.44万	0.00亿	0.000%
2026-07-09	27.140	27.350	27.520	26.740	0.210	0.774%	7.26万	0.00亿	0.000%
2026-07-08	27.110	27.140	27.350	26.880	0.010	0.037%	5.88万	0.00亿	0.000%
2026-07-07	27.910	27.130	28.040	27.120	-0.780	-2.795%	6.69万	0.00亿	0.000%
2026-07-06	28.800	27.910	28.890	27.720	-0.690	-2.413%	9.88万	0.00亿	0.000%
2026-07-03	27.820	28.600	28.850	27.710	0.780	2.804%	10.57万	0.00亿	0.000%
2026-07-02	28.600	27.820	29.140	27.800	-0.750	-2.625%	10.63万	0.00亿	0.000%
2026-07-01	28.310	28.570	29.090	28.300	0.170	0.599%	9.80万	0.00亿	0.000%
2026-06-30	27.600	28.400	29.150	27.520	0.900	3.273%	12.92万	0.00亿	0.000%
2026-06-29	27.580	27.500	28.330	26.620	-0.280	-1.008%	12.74万	0.00亿	0.000%
2026-06-26	28.500	27.780	28.510	27.520	-1.050	-3.642%	13.22万	0.00亿	0.000%
2026-06-25	27.730	28.830	29.660	26.870	1.120	4.042%	24.01万	0.00亿	0.000%
2026-06-24	27.910	27.710	28.200	27.550	-0.250	-0.894%	9.47万	0.00亿	0.000%
2026-06-23	29.000	27.960	29.240	27.810	-1.180	-4.049%	10.56万	0.00亿	0.000%
2026-06-22	29.100	29.140	29.380	28.050	-0.140	-0.478%	14.40万	0.00亿	0.000%
2026-06-18	29.600	29.280	29.870	28.820	-0.420	-1.414%	10.18万	0.00亿	0.000%
2026-06-17	29.890	29.700	29.900	29.330	-0.440	-1.460%	9.76万	0.00亿	0.000%
2026-06-16	31.080	30.140	31.190	30.000	-0.810	-2.617%	13.82万	0.00亿	0.000%
2026-06-15	30.750	30.950	31.150	30.470	0.050	0.162%	11.29万	0.00亿	0.000%
2026-06-12	30.440	30.900	30.960	30.240	0.750	2.488%	13.48万	0.00亿	0.000%
2026-06-11	30.630	30.150	30.880	29.690	-0.780	-2.522%	12.88万	0.00亿	0.000%
2026-06-10	30.830	30.930	31.660	30.450	0.020	0.065%	16.34万	0.00亿	0.000%
2026-06-09	28.820	30.910	31.490	28.730	2.130	7.401%	22.52万	0.00亿	0.000%
2026-06-08	29.190	28.780	29.800	28.660	-1.170	-3.907%	12.62万	0.00亿	0.000%
2026-06-05	29.000	29.950	30.200	28.690	0.950	3.276%	14.77万	0.00亿	0.000%
2026-06-04	29.100	29.000	29.440	28.550	-0.230	-0.787%	7.95万	0.00亿	0.000%
2026-06-03	29.400	29.230	29.570	28.680	0.000	0.000%	12.25万	0.00亿	0.000%
2026-06-02	28.500	29.230	29.700	28.260	1.330	4.767%	16.02万	0.00亿	0.000%
2026-06-01	27.870	27.900	28.500	27.720	0.070	0.252%	7.57万	0.00亿	0.000%
2026-05-29	28.830	27.830	28.900	27.740	-0.890	-3.099%	9.97万	0.00亿	0.000%
2026-05-28	28.580	28.720	28.820	27.810	0.200	0.701%	12.57万	0.00亿	0.000%
2026-05-27	29.440	28.520	29.750	28.500	-0.850	-2.894%	10.46万	0.00亿	0.000%
2026-05-26	29.600	29.370	29.790	28.960	-0.540	-1.805%	10.14万	0.00亿	0.000%
2026-05-25	29.660	29.910	30.520	29.300	0.360	1.218%	11.55万	0.00亿	0.000%
2026-05-22	29.900	29.550	29.900	29.490	-0.070	-0.236%	8.16万	0.00亿	0.000%
2026-05-21	30.790	29.620	31.350	29.610	-0.710	-2.341%	12.53万	0.00亿	0.000%
2026-05-20	30.940	30.330	31.190	30.160	-0.820	-2.632%	9.74万	0.00亿	0.000%
2026-05-19	31.000	31.150	31.250	30.620	0.320	1.038%	8.92万	0.00亿	0.000%
2026-05-18	30.440	30.830	31.150	30.000	0.390	1.281%	9.97万	0.00亿	0.000%
2026-05-15	31.400	30.440	31.710	30.220	-0.970	-3.088%	17.46万	0.00亿	0.000%
2026-05-14	32.130	31.410	32.980	31.410	-0.610	-1.905%	12.31万	0.00亿	0.000%
2026-05-13	32.080	32.020	32.240	31.690	-0.040	-0.125%	11.99万	0.00亿	0.000%
2026-05-12	33.100	32.060	33.100	32.000	-0.940	-2.848%	11.95万	0.00亿	0.000%
2026-05-11	33.430	33.000	33.670	32.760	-0.160	-0.483%	14.32万	0.00亿	0.000%
2026-05-08	32.220	33.160	33.210	32.020	0.710	2.188%	14.03万	0.00亿	0.000%
2026-05-07	32.430	32.450	32.560	31.940	0.320	0.996%	10.94万	0.00亿	0.000%
2026-05-06	31.290	32.130	33.110	31.280	0.890	2.849%	18.62万	0.00亿	0.000%
2026-04-30	31.390	31.240	31.530	31.010	-0.150	-0.478%	13.95万	0.00亿	0.000%
2026-04-29	31.540	31.390	31.800	31.150	-0.180	-0.570%	11.40万	0.00亿	0.000%
2026-04-28	32.210	31.570	32.340	31.420	-0.660	-2.048%	12.05万	0.00亿	0.000%
2026-04-27	32.150	32.230	32.450	31.450	-0.120	-0.371%	11.14万	0.00亿	0.000%
2026-04-24	32.560	32.350	32.730	31.330	-1.950	-5.685%	26.23万	0.00亿	0.000%
2026-04-23	35.100	34.300	35.430	34.060	-0.800	-2.279%	11.36万	0.00亿	0.000%
2026-04-22	34.580	35.100	35.290	34.560	0.180	0.515%	10.84万	0.00亿	0.000%
2026-04-21	34.750	34.920	35.200	34.450	0.060	0.172%	11.03万	0.00亿	0.000%
2026-04-20	34.000	34.860	34.950	33.930	1.080	3.197%	16.90万	0.00亿	0.000%
2026-04-17	33.550	33.780	33.920	33.400	-0.050	-0.148%	8.96万	0.00亿	0.000%
2026-04-16	33.550	33.830	33.920	33.410	0.260	0.775%	8.06万	0.00亿	0.000%
2026-04-15	33.910	33.570	34.390	33.530	-0.190	-0.563%	9.88万	0.00亿	0.000%
2026-04-14	33.400	33.760	33.780	33.170	0.650	1.963%	8.57万	0.00亿	0.000%
2026-04-13	33.210	33.110	33.440	32.920	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-10	33.170	33.300	33.790	33.110	0.000	0.000%	7.95万	0.00亿	0.000%
2026-04-09	33.210	32.920	33.300	32.850	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-08	32.650	33.570	33.600	32.650	0.000	0.000%	11.02万	0.00亿	0.000%
2026-04-07	32.160	31.960	32.510	31.870	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-03	32.650	32.160	32.930	32.050	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-02	33.050	32.480	33.110	32.290	0.000	0.000%	6.53万	0.00亿	0.000%
2026-04-01	33.290	33.120	33.380	32.860	0.000	0.000%	6.53万	0.00亿	0.000%