华测导航

300627
🏛️ 中国 →
35.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 28.74 28.89 27.73 27.80 2.6M
2022-12-29 29.11 29.38 28.71 28.73 2.0M
2022-12-28 29.56 29.70 29.01 29.33 0.9M
2022-12-27 30.00 30.00 29.25 29.47 2.4M
2022-12-26 28.90 29.68 28.70 29.56 2.0M
2022-12-23 29.14 29.16 28.69 28.76 0.8M
2022-12-22 29.42 29.57 28.80 29.08 1.0M
2022-12-21 29.47 29.75 28.72 29.42 2.1M
2022-12-20 30.03 30.38 29.11 29.46 2.0M
2022-12-19 29.59 30.17 29.22 30.03 3.7M
2022-12-16 29.25 30.20 29.00 29.59 4.0M
2022-12-15 29.07 29.43 28.85 29.35 1.1M
2022-12-14 29.03 29.52 28.92 29.08 1.5M
2022-12-13 29.11 29.38 28.77 28.90 1.2M
2022-12-12 28.89 29.38 28.61 29.16 1.2M
2022-12-09 28.67 29.23 28.50 29.00 2.4M
2022-12-08 28.85 29.05 28.53 28.84 2.0M
2022-12-07 28.72 29.24 28.20 28.96 4.2M
2022-12-06 29.01 29.05 28.41 28.88 2.8M
2022-12-05 28.91 29.14 28.62 29.00 1.7M
2022-12-02 29.25 29.60 28.91 29.01 1.6M
2022-12-01 28.63 29.74 28.53 29.38 4.3M
2022-11-30 28.92 28.93 28.30 28.52 3.2M
2022-11-29 29.01 29.10 28.00 28.77 3.1M
2022-11-28 28.60 29.08 27.91 28.93 5.2M
2022-11-25 29.95 29.95 28.83 29.10 3.0M
2022-11-24 29.59 29.92 29.40 29.83 1.7M
2022-11-23 29.70 29.80 28.80 29.72 2.6M
2022-11-22 30.29 30.38 29.58 29.70 3.4M
2022-11-21 30.03 30.79 29.76 30.38 2.7M
2022-11-18 31.05 31.08 29.85 30.02 4.6M
2022-11-17 31.06 31.06 30.00 30.85 2.6M
2022-11-16 31.01 31.34 30.70 30.99 2.2M
2022-11-15 30.75 31.40 30.19 30.89 3.6M
2022-11-14 31.15 31.74 30.21 30.45 4.3M
2022-11-11 30.24 31.63 30.23 31.16 7.1M
2022-11-10 29.80 30.20 29.40 29.90 4.0M
2022-11-09 29.65 30.50 29.40 30.03 4.7M
2022-11-08 30.85 30.85 29.45 29.90 7.1M
2022-11-07 31.20 31.57 29.70 30.75 12.3M
2022-11-04 32.38 32.38 30.70 32.10 8.7M
2022-11-03 31.98 32.67 31.66 32.42 4.2M
2022-11-02 32.38 32.94 31.79 32.24 4.2M
2022-11-01 32.12 32.43 31.30 31.99 4.2M
2022-10-31 31.09 32.14 31.01 31.79 2.9M
2022-10-28 31.78 31.99 31.15 31.30 2.5M
2022-10-27 32.45 32.68 31.70 31.78 3.2M
2022-10-26 31.91 33.07 31.53 32.41 4.9M
2022-10-25 31.31 32.23 30.87 32.02 5.6M
2022-10-24 30.51 32.19 30.49 31.56 5.5M
2022-10-21 30.25 30.75 29.91 30.41 2.4M
2022-10-20 31.29 31.58 30.20 30.43 3.8M
2022-10-19 31.29 32.00 31.07 31.60 3.3M
2022-10-18 31.02 31.74 30.80 31.14 3.9M
2022-10-17 30.66 31.69 30.10 31.01 2.1M
2022-10-14 29.95 30.78 29.26 30.69 3.0M
2022-10-13 29.51 30.34 29.50 29.70 2.4M
2022-10-12 28.79 30.00 28.53 29.90 4.5M
2022-10-11 29.82 30.18 28.85 29.07 2.0M
2022-10-10 29.88 30.29 28.77 29.70 3.4M
2022-09-30 31.14 31.16 29.80 30.30 3.5M
2022-09-29 30.96 31.53 30.66 31.27 1.8M
2022-09-28 31.84 31.87 30.53 30.61 2.4M
2022-09-27 32.20 32.46 31.14 31.74 2.5M
2022-09-26 31.03 32.38 30.50 31.94 3.7M
2022-09-23 32.80 32.80 30.91 31.54 4.1M
2022-09-22 32.02 32.95 31.65 32.46 3.6M
2022-09-21 32.29 32.52 31.74 32.06 2.5M
2022-09-20 31.31 32.65 31.18 32.35 3.8M
2022-09-19 31.50 31.90 30.60 31.07 4.1M
2022-09-16 32.39 32.55 31.40 31.61 4.6M
2022-09-15 33.04 33.56 31.70 32.42 6.1M
2022-09-14 34.07 34.07 33.04 33.22 2.4M
2022-09-13 33.99 34.70 33.66 34.23 2.1M
2022-09-09 34.10 34.20 33.40 33.70 2.0M
2022-09-08 35.09 35.37 34.01 34.16 3.6M
2022-09-07 32.96 35.34 32.83 35.00 8.7M
2022-09-06 32.23 33.52 32.05 33.31 4.7M
2022-09-05 32.40 32.87 31.70 32.22 4.0M
2022-09-02 31.15 33.20 30.93 32.51 4.4M
2022-09-01 31.67 32.09 30.90 31.18 3.0M
2022-08-31 32.65 33.14 30.98 31.58 6.0M
2022-08-30 32.72 34.22 32.45 32.84 5.4M
2022-08-29 30.40 33.39 30.00 32.66 7.3M
2022-08-26 30.20 31.69 30.20 30.81 4.9M
2022-08-25 30.25 30.67 29.55 30.18 5.3M
2022-08-24 31.85 31.85 30.00 30.16 9.6M
2022-08-23 31.96 32.08 31.36 31.55 5.9M
2022-08-22 33.17 33.17 31.68 31.91 7.5M
2022-08-19 33.77 34.30 33.12 33.17 5.0M
2022-08-18 32.30 34.15 32.01 33.89 6.6M
2022-08-17 32.92 33.05 31.37 32.34 13.3M
2022-08-16 33.39 34.16 32.70 32.93 5.8M
2022-08-15 33.55 33.66 32.50 33.10 9.5M
2022-08-12 37.81 37.86 33.20 33.54 15.9M
2022-08-11 37.18 38.52 37.18 37.84 7.4M
2022-08-10 35.99 37.66 35.60 37.28 8.9M
2022-08-09 34.88 36.27 34.30 36.18 8.7M
2022-08-08 34.68 34.90 33.20 34.49 6.9M
2022-08-05 34.33 35.73 34.20 35.28 6.8M
2022-08-04 35.30 35.39 33.93 34.28 6.3M
2022-08-03 34.59 35.99 34.00 35.01 9.2M
2022-08-02 34.49 35.00 33.66 34.39 5.5M
2022-08-01 34.33 35.57 33.78 34.74 6.9M
2022-07-29 33.08 34.19 33.06 34.00 5.5M
2022-07-28 33.52 34.20 33.01 33.24 4.2M
2022-07-27 32.22 33.85 31.80 33.52 5.9M
2022-07-26 32.79 33.09 31.61 32.23 5.7M
2022-07-25 33.68 33.97 32.09 32.79 7.8M
2022-07-22 34.07 34.88 33.20 33.66 4.3M
2022-07-21 34.17 35.36 33.90 34.02 4.7M
2022-07-20 34.65 35.63 34.23 34.35 4.3M
2022-07-19 34.27 36.00 34.01 34.60 6.0M
2022-07-18 35.33 35.33 33.20 34.39 6.9M
2022-07-15 35.02 36.21 34.23 35.09 5.1M
2022-07-14 33.78 36.30 33.31 34.80 6.8M
2022-07-13 33.95 34.68 33.10 33.72 4.5M
2022-07-12 34.68 34.97 33.62 33.75 4.5M
2022-07-11 34.61 34.94 33.88 34.50 4.6M
2022-07-08 36.09 36.20 34.47 34.80 5.6M
2022-07-07 34.82 36.50 34.50 35.92 7.4M
2022-07-06 35.75 36.10 34.30 35.11 7.2M
2022-07-05 35.96 36.66 35.20 35.75 7.0M
2022-07-04 33.17 36.76 33.17 35.96 16.4M
2022-07-01 34.25 34.25 32.80 33.12 5.3M
2022-06-30 33.00 34.43 32.18 34.39 8.4M
2022-06-29 32.81 33.47 32.25 32.99 7.6M
2022-06-28 33.03 33.17 32.32 32.68 7.6M
2022-06-27 34.25 34.90 32.61 33.04 6.6M
2022-06-24 34.49 34.97 33.50 34.27 8.3M
2022-06-23 31.70 35.29 31.59 34.14 12.3M
2022-06-22 32.20 32.48 31.68 31.70 6.0M
2022-06-21 33.88 33.88 31.61 31.75 7.5M
2022-06-20 31.52 33.88 31.30 33.35 9.6M
2022-06-17 29.62 31.73 29.22 31.53 9.4M
2022-06-16 29.77 30.16 29.13 29.50 5.2M
2022-06-15 30.00 31.09 29.84 29.97 4.4M
2022-06-14 30.50 30.50 29.10 29.96 5.8M
2022-06-13 28.70 31.68 28.40 30.80 10.3M
2022-06-10 28.74 29.05 27.88 28.80 3.7M
2022-06-09 28.70 29.19 28.01 28.80 4.6M
2022-06-08 28.67 29.00 28.08 28.84 3.8M
2022-06-07 27.76 28.94 27.50 28.69 6.0M
2022-06-06 26.00 28.71 25.68 27.97 10.3M
2022-06-02 25.25 26.18 25.10 26.10 4.5M
2022-06-01 25.49 26.01 25.11 25.50 3.0M
2022-05-31 24.86 25.60 24.32 25.48 4.0M
2022-05-30 24.54 24.79 23.79 24.69 3.6M
2022-05-27 24.66 24.90 24.14 24.26 3.2M
2022-05-26 24.21 25.80 23.56 24.31 5.3M
2022-05-25 23.57 23.96 23.44 23.79 1.2M
2022-05-24 24.32 24.51 23.59 23.68 3.1M
2022-05-23 24.56 24.57 23.69 24.33 3.1M
2022-05-20 24.46 25.09 24.00 24.64 3.3M
2022-05-19 24.13 24.83 24.07 24.81 1.6M
2022-05-18 24.68 24.69 24.17 24.43 1.2M
2022-05-17 24.34 24.60 23.99 24.39 1.1M
2022-05-16 24.22 24.71 24.06 24.40 2.4M
2022-05-13 24.22 24.55 23.93 24.04 1.6M
2022-05-12 24.50 25.00 24.09 24.22 2.6M
2022-05-11 23.71 25.14 23.71 24.46 3.2M
2022-05-10 23.79 24.27 23.36 23.79 1.9M
2022-05-09 23.16 23.94 22.86 23.91 2.6M
2022-05-06 22.86 23.64 22.73 23.16 2.0M
2022-05-05 23.16 24.21 22.74 23.54 3.4M
2022-04-29 21.94 23.26 21.86 23.15 3.9M
2022-04-28 21.41 22.99 20.86 21.81 5.9M
2022-04-27 19.45 21.55 19.04 21.32 4.7M
2022-04-26 20.11 20.13 18.84 19.08 3.5M
2022-04-25 21.34 21.34 19.67 19.71 4.1M
2022-04-22 22.18 22.29 21.07 21.56 3.4M
2022-04-21 22.39 22.79 21.93 22.29 2.0M
2022-04-20 22.41 22.89 22.31 22.46 1.9M
2022-04-19 23.54 23.59 22.29 22.44 2.5M
2022-04-18 22.57 23.26 21.83 23.22 2.9M
2022-04-15 22.70 22.70 21.59 22.29 3.6M
2022-04-14 23.17 23.55 22.53 22.71 1.8M
2022-04-13 23.19 23.68 22.61 23.08 1.9M
2022-04-12 22.15 23.54 21.79 23.31 4.6M
2022-04-11 23.57 23.63 21.89 22.29 4.9M
2022-04-08 23.98 24.22 23.49 23.64 4.2M
2022-04-07 24.99 25.56 24.04 24.19 3.7M
2022-04-06 25.42 25.74 24.29 24.54 2.6M
2022-04-01 25.78 26.02 25.12 25.25 2.6M
2022-03-31 26.00 26.66 25.64 26.04 1.7M
2022-03-30 25.64 26.21 25.18 26.04 1.5M
2022-03-29 25.54 25.97 25.25 25.39 1.2M
2022-03-28 25.84 25.84 24.97 25.54 2.2M
2022-03-25 26.37 26.70 25.77 25.84 1.8M
2022-03-24 26.77 26.77 26.07 26.40 1.5M
2022-03-23 26.31 26.78 26.01 26.61 1.7M
2022-03-22 26.29 26.71 25.99 26.35 2.0M
2022-03-21 25.93 26.93 25.72 26.45 3.7M
2022-03-18 25.07 25.86 25.01 25.86 3.6M
2022-03-17 25.00 25.93 25.00 25.15 2.7M
2022-03-16 24.29 25.24 23.21 24.89 3.5M
2022-03-15 25.13 25.13 23.84 23.96 5.0M
2022-03-14 26.11 26.34 25.20 25.23 3.9M
2022-03-11 25.81 26.59 25.14 26.54 5.8M
2022-03-10 26.16 26.54 25.84 26.23 2.7M
2022-03-09 25.71 26.35 24.00 25.45 5.1M
2022-03-08 27.17 27.41 25.45 25.93 4.8M
2022-03-07 28.05 28.06 26.56 26.87 3.3M
2022-03-04 28.64 28.80 27.89 28.11 3.3M
2022-03-03 28.64 29.04 28.47 28.72 2.8M
2022-03-02 29.54 29.56 28.46 28.79 2.5M
2022-03-01 29.18 29.75 28.51 29.57 4.2M
2022-02-28 28.95 29.17 28.56 29.00 3.4M
2022-02-25 28.91 29.21 28.39 28.94 3.4M
2022-02-24 28.93 29.29 28.13 28.77 4.6M
2022-02-23 27.41 29.20 27.38 29.13 5.9M
2022-02-22 27.99 27.99 26.90 27.21 2.9M
2022-02-21 27.78 28.40 27.78 27.86 3.2M
2022-02-18 27.50 28.24 27.18 27.62 3.1M
2022-02-17 27.41 27.76 27.18 27.64 2.6M
2022-02-16 27.09 28.27 26.71 27.44 3.3M
2022-02-15 26.26 27.29 25.97 27.04 3.6M
2022-02-14 26.52 26.89 25.72 26.24 4.0M
2022-02-11 27.31 27.35 26.26 26.81 4.5M
2022-02-10 27.87 28.04 27.16 27.35 2.7M
2022-02-09 26.79 28.07 26.64 27.97 2.3M
2022-02-08 27.84 27.86 26.49 26.86 3.9M
2022-02-07 28.57 28.80 27.34 27.64 4.7M
2022-01-28 27.79 28.50 26.80 28.24 4.5M
2022-01-27 28.22 28.93 27.65 27.86 3.6M
2022-01-26 27.95 28.74 27.86 28.19 3.6M
2022-01-25 28.76 29.06 27.86 27.94 3.3M
2022-01-24 29.00 29.10 28.41 28.65 2.7M
2022-01-21 29.75 30.19 28.66 28.83 4.8M
2022-01-20 30.99 31.11 29.57 29.66 5.3M
2022-01-19 31.55 32.29 30.71 30.99 6.7M
2022-01-18 30.89 32.63 30.60 31.43 10.1M
2022-01-17 28.64 31.26 28.44 30.63 8.9M
2022-01-14 27.06 28.77 26.55 28.45 7.3M
2022-01-13 28.08 28.36 26.93 26.93 3.7M
2022-01-12 27.57 28.14 27.28 27.86 5.1M
2022-01-11 28.14 28.53 27.29 27.48 5.7M
2022-01-10 28.43 28.69 27.63 28.19 6.0M
2022-01-07 29.83 29.83 28.46 28.64 4.8M
2022-01-06 29.90 30.25 29.29 29.65 3.1M
2022-01-05 32.01 32.50 29.69 29.95 5.5M
2022-01-04 33.29 33.33 31.76 31.79 4.5M