当前位置: 爱股网 > 股票行情 > 华测导航(300627)股票行情

华测导航(300627)股票行情

华测导航(300627)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华测导航(300627)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	32.70	32.19	-0.26	-0.80%	31.89	32.70	67904	21896.53	1.05%	0.00
2026-03-25	31.98	32.45	0.62	1.95%	31.97	32.69	80632	26184.42	1.24%	0.00
2026-03-24	31.88	31.83	0.46	1.47%	31.33	31.98	90661	28671.78	1.40%	0.00
2026-03-23	32.40	31.37	-1.60	-4.85%	31.08	32.69	139322	44402.06	2.15%	0.00
2026-03-20	34.02	32.97	-1.03	-3.03%	32.97	34.26	107582	36032.86	1.66%	0.00
2026-03-19	34.21	34.00	-0.61	-1.76%	33.77	34.27	80217	27268.54	1.24%	2.00
2026-03-18	34.50	34.61	0.22	0.64%	34.13	34.74	78297	26984.28	1.21%	0.00
2026-03-17	35.30	34.39	-0.81	-2.30%	34.36	35.45	92250	32103.91	1.42%	0.00
2026-03-16	35.76	35.20	-0.47	-1.32%	34.86	35.95	102734	36200.26	1.59%	2.00
2026-03-13	35.79	35.67	-0.18	-0.50%	35.33	36.45	74236	26611.07	1.15%	0.94
2026-03-12	36.20	35.85	-0.50	-1.38%	35.61	36.35	77690	27918.75	1.20%	2.94
2026-03-11	36.73	36.35	-0.38	-1.03%	36.30	36.84	90438	33008.59	1.40%	0.00
2026-03-10	36.40	36.73	0.33	0.91%	36.40	37.29	105881	38918.98	1.63%	2.00
2026-03-09	35.35	36.40	1.02	2.88%	35.00	36.68	178216	63920.65	2.75%	2.00
2026-03-06	35.00	35.38	0.28	0.80%	34.88	35.72	84129	29759.61	1.30%	11.00
2026-03-05	35.76	35.10	-0.04	-0.11%	34.80	35.90	119307	42065.05	1.84%	24.00
2026-03-04	35.01	35.14	0.06	0.17%	34.90	35.69	116058	40933.86	1.79%	0.00
2026-03-03	38.35	35.08	-3.53	-9.14%	35.03	38.43	274585	100105.21	4.24%	10.00
2026-03-02	38.02	38.61	0.79	2.09%	37.58	38.76	233218	89200.84	3.60%	1.00
2026-02-27	38.07	37.82	-0.26	-0.68%	37.68	38.18	99565	37718.10	1.54%	0.00
2026-02-26	37.46	38.08	0.61	1.63%	37.24	38.16	136423	51625.87	2.10%	2.00
2026-02-25	37.30	37.47	0.45	1.22%	36.92	37.64	107175	40118.91	1.65%	5.00
2026-02-24	37.12	37.02	0.14	0.38%	37.00	37.50	80698	30049.51	1.25%	0.00
2026-02-13	37.37	36.88	-0.49	-1.31%	36.86	37.50	88280	32818.39	1.36%	18.00
2026-02-12	37.36	37.37	-0.09	-0.24%	37.20	37.59	73425	27443.43	1.13%	22.00
2026-02-11	37.76	37.46	-0.04	-0.11%	37.35	37.92	73006	27453.12	1.13%	0.00
2026-02-10	38.17	37.50	-0.46	-1.21%	37.50	38.19	103588	39001.36	1.60%	0.00
2026-02-09	37.76	37.96	0.86	2.32%	37.51	38.23	114241	43326.97	1.76%	7.00
2026-02-06	37.71	37.10	-0.78	-2.06%	37.10	38.04	144754	54309.30	2.23%	3.00
2026-02-05	38.08	37.88	-0.45	-1.17%	37.62	38.40	108868	41332.66	1.68%	0.00
2026-02-04	38.22	38.33	0.12	0.31%	37.72	38.55	137434	52367.26	2.12%	2.00
2026-02-03	38.12	38.21	0.78	2.08%	37.72	38.28	158487	60288.78	2.45%	5.00
2026-02-02	38.60	37.43	-1.37	-3.53%	37.41	38.90	156729	59677.70	2.42%	0.00
2026-01-30	38.56	38.80	0.20	0.52%	37.30	39.11	239258	91549.23	3.69%	1.00
2026-01-29	39.44	38.60	-0.94	-2.38%	38.60	39.98	188737	74040.71	2.91%	0.00
2026-01-28	40.50	39.54	-0.55	-1.37%	39.20	40.50	156464	61839.04	2.41%	0.00
2026-01-27	39.14	40.09	0.60	1.52%	39.05	40.50	197056	78829.78	3.04%	1.00
2026-01-26	41.56	39.49	-2.48	-5.91%	39.39	41.56	288756	115911.38	4.46%	0.00
2026-01-23	40.00	41.97	2.02	5.06%	39.96	42.49	421717	174530.16	6.51%	0.00
2026-01-22	39.46	39.95	0.60	1.52%	39.30	40.50	261692	104477.69	4.04%	65.00
2026-01-21	39.00	39.35	0.13	0.33%	38.92	39.78	194972	76802.88	3.01%	9.00
2026-01-20	40.02	39.22	-0.71	-1.78%	38.60	40.20	214065	83863.02	3.30%	0.00
2026-01-19	38.81	39.93	0.79	2.02%	38.81	40.30	273757	108712.98	4.22%	0.00
2026-01-16	40.09	39.14	-0.64	-1.61%	39.03	40.37	287255	113189.48	4.43%	5.00
2026-01-15	40.51	39.78	-1.12	-2.74%	39.18	40.90	406102	161714.67	6.27%	11.00
2026-01-14	41.02	40.90	0.22	0.54%	40.40	42.64	476192	197310.22	7.35%	6.00
2026-01-13	45.01	40.68	-5.62	-12.14%	40.28	45.05	636420	265432.31	9.83%	5.00
2026-01-12	43.99	46.30	3.62	8.48%	42.85	48.00	596820	272434.28	9.22%	5.00
2026-01-09	41.69	42.68	1.11	2.67%	40.72	43.99	516689	219518.44	7.98%	20.00
2026-01-08	40.05	41.57	0.78	1.91%	39.70	42.36	463387	191003.95	7.15%	5.00
2026-01-07	41.00	40.79	-1.54	-3.64%	39.69	41.10	549796	221972.48	8.49%	29.00
2026-01-06	36.28	42.33	5.88	16.13%	35.94	43.70	719320	283228.09	11.11%	24.00
2026-01-05	35.35	36.45	1.54	4.41%	34.82	37.66	454261	164150.20	7.01%	0.00
2025-12-31	33.89	34.91	0.87	2.56%	33.70	35.19	323298	111914.88	4.99%	13.00
2025-12-30	33.39	34.04	0.54	1.61%	33.30	35.17	310025	106095.59	4.79%	4.00
2025-12-29	34.10	33.50	-0.65	-1.90%	33.49	34.16	238987	80611.98	3.69%	0.00
2025-12-26	33.63	34.15	0.52	1.55%	33.33	34.69	292978	99665.84	4.52%	5.00
2025-12-25	32.90	33.63	0.72	2.19%	32.78	33.75	251158	83708.62	3.88%	3.00
2025-12-24	32.15	32.91	0.65	2.01%	32.12	33.05	189434	62100.81	2.92%	0.00
2025-12-23	33.10	32.26	-0.79	-2.39%	32.10	33.16	179164	58177.84	2.77%	0.00
2025-12-22	33.48	33.05	-0.04	-0.12%	32.92	33.48	202340	67068.94	3.12%	0.00
2025-12-19	32.53	33.09	0.35	1.07%	32.53	33.39	218997	72380.70	3.38%	5.00
2025-12-18	31.48	32.74	0.94	2.96%	31.41	33.65	396858	130013.33	6.13%	0.00
2025-12-17	31.28	31.80	0.25	0.79%	30.82	32.07	195620	61498.71	3.02%	7.00
2025-12-16	31.62	31.55	0.46	1.48%	31.24	31.98	174122	55101.70	2.69%	0.00
2025-12-15	31.82	31.09	-0.69	-2.17%	31.06	31.89	143318	44996.66	2.21%	0.00
2025-12-12	30.68	31.78	1.08	3.52%	30.68	32.18	230857	73085.68	3.56%	14.00
2025-12-11	31.05	30.70	-0.34	-1.10%	30.68	31.47	100541	31133.93	1.55%	0.00
2025-12-10	30.82	31.04	0.05	0.16%	30.80	31.65	139687	43517.20	2.16%	0.00
2025-12-09	31.68	30.99	-0.94	-2.94%	30.87	31.92	196878	61643.18	3.04%	0.00
2025-12-08	32.38	31.93	-0.17	-0.53%	31.85	32.60	202204	65213.09	3.12%	0.00
2025-12-05	31.31	32.10	0.54	1.71%	31.28	32.17	177520	56538.42	2.74%	0.00
2025-12-04	31.26	31.56	0.03	0.10%	31.14	32.06	130207	41057.43	2.01%	0.00
2025-12-03	30.55	31.53	0.99	3.24%	30.23	32.09	193475	60257.64	2.99%	0.00
2025-12-02	31.27	30.54	-0.89	-2.83%	30.36	31.28	177298	54296.22	2.74%	0.00
2025-12-01	31.05	31.43	0.51	1.65%	30.91	31.55	145779	45530.70	2.25%	0.00
2025-11-28	31.14	30.92	-0.25	-0.80%	30.67	31.28	143062	44140.88	2.21%	1.00
2025-11-27	31.38	31.17	-0.32	-1.02%	31.14	31.52	90136	28177.73	1.39%	5.00
2025-11-26	31.93	31.49	-0.46	-1.44%	31.20	32.10	130566	41188.07	2.02%	0.00
2025-11-25	31.80	31.95	0.25	0.79%	31.51	32.10	103297	32942.61	1.59%	0.00

深证大盘股票行情在线 K线走势图

华测导航(300627)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58