当前位置: 爱股网 > 股票行情 > 华辰装备(300809)股票行情

华辰装备(300809)股票行情

华辰装备(300809)

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

华辰装备(300809)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	32.56	32.16	-0.62	-1.89%	32.03	32.83	19024	6157.42	1.26%	0.00
2026-03-25	32.45	32.78	0.33	1.02%	32.45	33.06	25259	8274.71	1.68%	2.00
2026-03-24	32.38	32.45	0.67	2.11%	31.68	32.63	28880	9290.41	1.92%	0.00
2026-03-23	31.98	31.78	-0.67	-2.06%	31.37	32.91	42057	13497.30	2.79%	0.00
2026-03-20	33.30	32.45	-0.79	-2.38%	32.45	33.71	33835	11166.56	2.25%	0.00
2026-03-19	33.84	33.24	-1.01	-2.95%	32.99	33.90	33805	11264.78	2.25%	0.00
2026-03-18	34.20	34.25	0.17	0.50%	33.87	34.39	17482	5961.67	1.16%	0.00
2026-03-17	35.13	34.08	-0.82	-2.35%	34.06	35.34	23880	8248.78	1.59%	0.00
2026-03-16	34.70	34.90	0.18	0.52%	34.33	34.98	20295	7046.59	1.35%	0.00
2026-03-13	34.99	34.72	-0.47	-1.34%	34.61	35.36	24110	8425.51	1.60%	0.00
2026-03-12	36.18	35.19	-0.99	-2.74%	35.00	36.18	41122	14591.89	2.73%	0.00
2026-03-11	37.50	36.18	0.13	0.36%	36.14	38.15	74511	27651.98	4.95%	11.00
2026-03-10	34.80	36.05	1.48	4.28%	34.80	36.19	40827	14605.37	2.71%	0.00
2026-03-09	34.28	34.57	-0.63	-1.79%	33.35	34.75	40374	13694.34	2.68%	0.00
2026-03-06	35.13	35.20	0.05	0.14%	34.91	35.40	21005	7396.69	1.40%	0.00
2026-03-05	35.10	35.15	0.51	1.47%	34.81	35.60	31513	11105.49	2.09%	0.00
2026-03-04	34.60	34.64	-0.26	-0.74%	34.21	35.18	32569	11304.81	2.16%	0.00
2026-03-03	36.77	34.90	-1.75	-4.77%	34.83	37.14	48387	17310.65	3.21%	0.00
2026-03-02	37.83	36.65	-1.58	-4.13%	36.55	38.12	57012	21152.09	3.79%	0.00
2026-02-27	38.43	38.23	-0.47	-1.21%	37.94	38.58	34156	13023.98	2.27%	0.00
2026-02-26	38.35	38.70	0.35	0.91%	37.75	38.91	43751	16800.89	2.91%	0.00
2026-02-25	38.23	38.35	0.11	0.29%	37.92	38.50	27998	10708.24	1.86%	0.00
2026-02-24	38.89	38.24	-0.16	-0.42%	38.12	39.20	26749	10276.93	1.78%	0.00
2026-02-13	38.56	38.40	-0.30	-0.78%	38.40	38.94	23205	8979.81	1.54%	0.00
2026-02-12	38.21	38.70	0.45	1.18%	38.21	38.93	26792	10366.23	1.78%	0.60
2026-02-11	38.52	38.25	-0.38	-0.98%	38.17	38.83	21680	8332.86	1.44%	0.00
2026-02-10	38.58	38.63	-0.11	-0.28%	38.51	39.03	22311	8644.10	1.48%	0.00
2026-02-09	38.50	38.74	0.75	1.97%	38.24	39.12	31446	12188.56	2.09%	0.00
2026-02-06	37.25	37.99	0.51	1.36%	37.07	38.47	31377	11929.79	2.08%	0.00
2026-02-05	38.20	37.48	-1.09	-2.83%	37.21	38.52	37548	14155.44	2.49%	0.00
2026-02-04	38.84	38.57	-0.49	-1.25%	38.12	38.97	33559	12917.91	2.23%	0.00
2026-02-03	38.24	39.06	1.25	3.31%	38.17	39.25	44795	17403.86	2.98%	0.00
2026-02-02	39.20	37.81	-1.22	-3.13%	37.71	39.22	38013	14626.40	2.52%	0.00
2026-01-30	38.68	39.03	0.21	0.54%	38.11	39.28	37227	14454.91	2.47%	0.00
2026-01-29	39.33	38.82	-0.76	-1.92%	38.80	40.09	44014	17329.55	2.92%	0.00
2026-01-28	40.22	39.58	-1.04	-2.56%	39.50	40.63	58047	23147.04	3.86%	0.00
2026-01-27	39.93	40.62	0.66	1.65%	38.18	40.94	101585	40117.51	6.75%	0.00
2026-01-26	41.12	39.96	-1.54	-3.71%	39.38	41.49	87183	35018.54	5.79%	0.00
2026-01-23	42.00	41.50	-0.74	-1.75%	41.00	42.01	98966	40912.74	6.57%	0.00
2026-01-22	41.92	42.24	-0.47	-1.10%	41.44	42.52	124191	52008.66	8.25%	0.00
2026-01-21	41.00	42.71	2.43	6.03%	40.60	42.97	214237	89897.38	14.23%	2.00
2026-01-20	41.50	40.28	-1.29	-3.10%	39.70	41.76	87759	35641.99	5.83%	0.00
2026-01-19	41.75	41.57	0.60	1.46%	40.71	42.23	145711	60481.57	9.68%	8.00
2026-01-16	37.37	40.97	3.60	9.63%	37.31	42.56	173334	69327.07	11.51%	52.00
2026-01-15	37.69	37.37	-0.11	-0.29%	37.05	37.75	36435	13614.09	2.42%	0.00
2026-01-14	38.55	37.48	-0.61	-1.60%	37.00	38.66	69161	26238.07	4.59%	0.00
2026-01-13	38.74	38.09	-0.64	-1.65%	37.83	39.51	66350	25617.95	4.41%	0.00
2026-01-12	38.21	38.73	0.52	1.36%	37.77	38.77	67106	25773.43	4.46%	0.00
2026-01-09	38.33	38.21	-0.09	-0.23%	37.81	38.53	49526	18908.00	3.29%	0.00
2026-01-08	37.80	38.30	0.50	1.32%	37.66	39.18	63243	24319.98	4.20%	0.00
2026-01-07	37.31	37.80	0.55	1.48%	37.00	38.38	57273	21659.80	3.80%	0.00
2026-01-06	37.40	37.25	-0.17	-0.45%	37.00	37.77	41388	15438.78	2.75%	0.00
2026-01-05	37.86	37.42	-0.65	-1.71%	37.24	37.92	40247	15059.33	2.67%	0.00
2025-12-31	37.52	38.07	0.50	1.33%	37.41	38.52	50414	19159.65	3.35%	0.00
2025-12-30	37.15	37.57	0.09	0.24%	37.09	37.88	51981	19480.64	3.45%	0.00
2025-12-29	36.60	37.48	0.23	0.62%	36.33	37.97	65537	24481.29	4.35%	0.00
2025-12-26	36.04	37.25	1.16	3.21%	35.90	37.74	82665	30567.71	5.49%	8.00
2025-12-25	35.65	36.09	0.70	1.98%	35.20	36.33	38623	13835.12	2.57%	2.00
2025-12-24	35.16	35.39	-0.04	-0.11%	35.12	35.65	22807	8080.89	1.51%	0.00
2025-12-23	36.01	35.43	-0.59	-1.64%	35.26	36.07	32820	11665.90	2.18%	0.00
2025-12-22	36.36	36.02	0.02	0.06%	35.80	36.38	38148	13793.33	2.53%	6.00
2025-12-19	35.12	36.00	0.87	2.48%	35.00	36.48	64969	23411.22	4.31%	0.00
2025-12-18	33.06	35.13	1.98	5.97%	33.00	35.92	94487	33162.08	6.28%	2.00
2025-12-17	33.23	33.15	-0.05	-0.15%	32.51	33.54	38009	12518.53	2.52%	0.00
2025-12-16	34.01	33.20	-0.89	-2.61%	33.01	34.17	39252	13115.54	2.61%	0.00
2025-12-15	34.94	34.11	-0.82	-2.35%	34.10	34.94	39425	13525.66	2.62%	0.00
2025-12-12	34.25	34.93	0.70	2.04%	34.00	34.95	72933	25162.14	4.84%	2.00
2025-12-11	35.56	34.23	-1.31	-3.69%	34.15	35.58	63777	22077.50	4.24%	0.00
2025-12-10	36.30	35.54	-0.81	-2.23%	35.21	36.35	44148	15740.66	2.93%	0.00
2025-12-09	36.55	36.35	-0.38	-1.03%	36.30	37.08	25949	9502.26	1.72%	0.00
2025-12-08	36.87	36.73	0.07	0.19%	36.19	36.90	40642	14863.00	2.70%	1.00
2025-12-05	36.18	36.66	0.10	0.27%	35.90	37.17	49718	18197.65	3.30%	0.00
2025-12-04	35.84	36.56	1.14	3.22%	35.30	36.79	50785	18341.71	3.37%	1.00
2025-12-03	36.09	35.42	-0.61	-1.69%	35.10	36.38	35894	12762.97	2.38%	0.00
2025-12-02	36.93	36.03	-1.09	-2.94%	36.03	36.98	39027	14151.59	2.59%	0.00
2025-12-01	37.84	37.12	-0.79	-2.08%	36.78	37.84	57619	21401.82	3.83%	0.00
2025-11-28	37.94	37.91	-0.19	-0.50%	37.46	38.46	32959	12495.33	2.19%	0.00
2025-11-27	37.71	38.10	0.22	0.58%	37.61	38.50	31156	11890.54	2.07%	0.00
2025-11-26	38.13	37.88	-0.30	-0.79%	37.77	39.12	56387	21756.11	3.74%	0.00
2025-11-25	37.62	38.18	0.56	1.49%	37.54	38.47	46607	17773.27	3.10%	3.00

深证大盘股票行情在线 K线走势图

华辰装备(300809)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