华测导航(300627)股票信息
| 股票代码 | 300627 |
| 股票名称 | 华测导航 |
| 最新价/元 | 36.85 |
| 涨跌额/元 | -4.08 |
| 涨跌幅/% | -9.97 |
| 买入/元 | 36.84 |
| 卖出/元 | 36.85 |
| 昨收/元 | 40.93 |
| 今开/元 | 38.28 |
| 最高/元 | 39.19 |
| 最低/元 | 35.92 |
| 成交量/手 | 247848.35 |
| 成交额/万 | 93225.32 |
| 股净值/元 | 44.13 |
| 市净率 | 6.41 |
| 总市值/万 | 2019603.12 |
| 流通值/万 | 1668780.64 |
| 换手率/% | 5.47 |
| 入市日期 | 2017-03-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
华测导航(300627)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 38.28 | 36.85 | -4.08 | -9.97 | 247848.35 | 93225.32 | 5.47 |
| 2024-10-08 | 42.49 | 40.93 | 5.47 | 15.43 | 355505.03 | 137868.77 | 7.85 |
| 2024-09-30 | 32.40 | 35.46 | 4.04 | 12.86 | 217938.79 | 73770.22 | 4.81 |
| 2024-09-27 | 30.48 | 31.42 | 1.45 | 4.84 | 140364.51 | 43623.43 | 3.10 |
| 2024-09-26 | 29.29 | 29.97 | 0.60 | 2.04 | 74731.16 | 22094.52 | 1.65 |
| 2024-09-25 | 29.55 | 29.37 | -0.14 | -0.47 | 78284.44 | 23152.79 | 1.73 |
| 2024-09-24 | 28.86 | 29.51 | 0.65 | 2.25 | 73022.06 | 21290.32 | 1.61 |
| 2024-09-23 | 28.36 | 28.86 | 0.27 | 0.94 | 36810.17 | 10607.45 | 0.81 |
| 2024-09-20 | 28.77 | 28.59 | 0.04 | 0.14 | 32593.70 | 9337.40 | 0.72 |
| 2024-09-19 | 28.75 | 28.55 | -0.10 | -0.35 | 40108.21 | 11516.58 | 0.89 |
| 2024-09-18 | 28.63 | 28.65 | 0.02 | 0.07 | 24068.46 | 6891.67 | 0.53 |
| 2024-09-13 | 28.69 | 28.63 | -0.13 | -0.45 | 31050.61 | 8899.32 | 0.69 |
| 2024-09-12 | 28.98 | 28.76 | -0.10 | -0.35 | 24324.38 | 7011.41 | 0.54 |
| 2024-09-11 | 28.72 | 28.86 | -0.01 | -0.04 | 30667.30 | 8853.43 | 0.68 |
| 2024-09-10 | 28.68 | 28.87 | 0.22 | 0.77 | 28566.92 | 8203.88 | 0.63 |
| 2024-09-09 | 28.66 | 28.65 | -0.27 | -0.93 | 30738.10 | 8834.09 | 0.68 |
| 2024-09-06 | 29.18 | 28.92 | -0.27 | -0.93 | 42884.03 | 12455.09 | 0.95 |
| 2024-09-05 | 28.44 | 29.19 | 0.75 | 2.64 | 60411.51 | 17529.51 | 1.33 |
| 2024-09-04 | 28.28 | 28.44 | -0.05 | -0.18 | 35990.56 | 10236.52 | 0.79 |
| 2024-09-03 | 27.68 | 28.49 | 0.83 | 3.00 | 60298.02 | 17078.63 | 1.33 |
| 2024-09-02 | 28.05 | 27.66 | -0.54 | -1.92 | 50015.58 | 13960.58 | 1.10 |
| 2024-08-30 | 27.00 | 28.20 | 1.19 | 4.41 | 77087.19 | 21598.78 | 1.71 |
| 2024-08-29 | 26.55 | 27.01 | 0.24 | 0.90 | 42318.32 | 11405.82 | 0.94 |
| 2024-08-28 | 26.65 | 26.77 | 0.11 | 0.41 | 31068.35 | 8342.38 | 0.69 |
| 2024-08-27 | 26.68 | 26.66 | -0.14 | -0.52 | 41819.00 | 11163.27 | 0.93 |
| 2024-08-26 | 27.70 | 26.80 | -0.87 | -3.14 | 61854.88 | 16753.12 | 1.37 |
| 2024-08-23 | 27.51 | 27.67 | 0.07 | 0.25 | 43078.81 | 11887.49 | 0.96 |
| 2024-08-22 | 27.83 | 27.60 | -0.23 | -0.83 | 31098.58 | 8591.51 | 0.69 |
| 2024-08-21 | 27.59 | 27.83 | 0.09 | 0.32 | 38765.22 | 10813.80 | 0.86 |
| 2024-08-20 | 27.85 | 27.74 | -0.15 | -0.54 | 43495.00 | 11996.36 | 0.97 |
| 2024-08-19 | 27.62 | 27.89 | 0.28 | 1.01 | 44798.42 | 12508.57 | 0.99 |
| 2024-08-16 | 27.99 | 27.61 | -0.38 | -1.36 | 69015.61 | 19162.14 | 1.53 |
| 2024-08-15 | 27.52 | 27.99 | -0.46 | -1.62 | 108336.79 | 30200.02 | 2.41 |
| 2024-08-14 | 28.95 | 28.45 | -0.54 | -1.86 | 37811.72 | 10795.88 | 0.84 |
| 2024-08-13 | 28.47 | 28.99 | 0.42 | 1.47 | 53281.94 | 15328.83 | 1.18 |
| 2024-08-12 | 28.55 | 28.57 | 0.07 | 0.25 | 67524.15 | 19371.97 | 1.50 |
| 2024-08-09 | 28.24 | 28.50 | 0.50 | 1.79 | 77674.62 | 22028.26 | 1.73 |
| 2024-08-08 | 29.30 | 28.00 | -1.00 | -3.45 | 130198.07 | 36723.80 | 2.89 |
| 2024-08-07 | 28.41 | 29.00 | 0.75 | 2.66 | 95172.40 | 27576.26 | 2.11 |
| 2024-08-06 | 28.48 | 28.25 | 0.15 | 0.53 | 74202.79 | 20973.75 | 1.65 |
| 2024-08-05 | 29.50 | 28.10 | -1.71 | -5.74 | 102678.32 | 29628.21 | 2.28 |
| 2024-08-02 | 30.10 | 29.81 | -0.70 | -2.29 | 89102.58 | 26707.44 | 1.98 |
| 2024-08-01 | 30.69 | 30.51 | -0.15 | -0.49 | 113046.78 | 34716.22 | 2.51 |
| 2024-07-31 | 30.54 | 30.66 | 0.38 | 1.26 | 121381.06 | 37003.97 | 2.70 |
| 2024-07-30 | 30.38 | 30.28 | -0.25 | -0.82 | 61648.50 | 18638.48 | 1.37 |
| 2024-07-29 | 30.80 | 30.53 | -0.09 | -0.29 | 91378.40 | 28029.59 | 2.03 |
| 2024-07-26 | 28.80 | 30.62 | 1.77 | 6.14 | 114691.00 | 34548.90 | 2.55 |
| 2024-07-25 | 28.81 | 28.85 | -0.18 | -0.62 | 57741.18 | 16583.93 | 1.28 |
| 2024-07-24 | 29.27 | 29.03 | -0.25 | -0.85 | 59014.00 | 17279.50 | 1.31 |
| 2024-07-23 | 30.49 | 29.28 | -1.15 | -3.78 | 76525.02 | 22798.94 | 1.70 |
| 2024-07-22 | 30.57 | 30.43 | -0.11 | -0.36 | 77385.96 | 23602.82 | 1.72 |
| 2024-07-19 | 30.21 | 30.54 | -0.01 | -0.03 | 76648.06 | 23568.08 | 1.70 |
| 2024-07-18 | 30.22 | 30.55 | -0.22 | -0.72 | 83818.41 | 25389.36 | 1.86 |
| 2024-07-17 | 31.70 | 30.77 | -1.26 | -3.93 | 152766.60 | 47280.37 | 3.39 |
| 2024-07-16 | 32.20 | 32.03 | 1.05 | 3.39 | 223646.86 | 71617.74 | 4.97 |
| 2024-07-15 | 31.44 | 30.98 | 0.20 | 0.65 | 106620.64 | 33246.93 | 2.37 |
| 2024-07-12 | 30.80 | 30.78 | 0.18 | 0.59 | 79134.43 | 24199.63 | 1.76 |
| 2024-07-11 | 30.67 | 30.60 | 0.18 | 0.59 | 134080.09 | 40853.59 | 2.98 |
| 2024-07-10 | 30.00 | 30.42 | 0.49 | 1.64 | 127543.42 | 39142.26 | 2.83 |
| 2024-07-09 | 28.69 | 29.93 | 1.23 | 4.29 | 124826.35 | 36675.64 | 2.77 |
| 2024-07-08 | 28.50 | 28.70 | 1.36 | 4.97 | 116280.69 | 33572.37 | 2.58 |
| 2024-07-05 | 27.23 | 27.34 | 0.02 | 0.07 | 46778.90 | 12599.08 | 1.04 |
| 2024-07-04 | 27.71 | 27.32 | -0.36 | -1.30 | 52197.45 | 14438.14 | 1.16 |
| 2024-07-03 | 28.66 | 27.68 | -1.01 | -3.52 | 96981.07 | 26755.77 | 2.15 |
| 2024-07-02 | 29.45 | 28.69 | -0.99 | -3.34 | 57850.49 | 16710.94 | 1.29 |
| 2024-07-01 | 29.85 | 29.68 | -0.17 | -0.57 | 78930.93 | 23071.50 | 1.75 |
| 2024-06-28 | 28.88 | 29.85 | 0.83 | 2.86 | 71367.94 | 21238.67 | 1.59 |
| 2024-06-27 | 29.70 | 29.02 | -0.88 | -2.94 | 56807.89 | 16685.54 | 1.26 |
| 2024-06-26 | 28.88 | 29.90 | 0.92 | 3.18 | 52380.04 | 15351.65 | 1.16 |
| 2024-06-25 | 29.17 | 28.98 | -0.41 | -1.40 | 62658.72 | 18295.07 | 1.39 |
| 2024-06-24 | 29.10 | 29.39 | 0.04 | 0.14 | 110712.57 | 33117.26 | 2.46 |
| 2024-06-21 | 28.84 | 29.35 | 0.41 | 1.42 | 48981.40 | 14353.40 | 1.09 |
| 2024-06-20 | 29.41 | 28.94 | -0.47 | -1.60 | 50883.26 | 14941.49 | 1.13 |
| 2024-06-19 | 29.97 | 29.41 | -0.47 | -1.57 | 46437.28 | 13758.20 | 1.03 |
| 2024-06-18 | 29.23 | 29.88 | 0.61 | 2.08 | 93566.61 | 28038.71 | 2.08 |
| 2024-06-17 | 29.28 | 29.27 | -0.08 | -0.27 | 66990.96 | 19637.45 | 1.49 |
| 2024-06-14 | 28.18 | 29.35 | 1.17 | 4.15 | 90235.51 | 26157.80 | 2.00 |
| 2024-06-13 | 27.91 | 28.18 | 0.22 | 0.79 | 44210.63 | 12460.62 | 0.98 |
| 2024-06-12 | 28.00 | 27.96 | -0.08 | -0.29 | 45414.00 | 12682.00 | 1.01 |
| 2024-06-11 | 28.01 | 28.39 | 0.13 | 0.46 | 52912.06 | 14830.96 | 1.18 |
| 2024-06-07 | 28.85 | 28.26 | -0.31 | -1.09 | 40545.67 | 11486.77 | 0.90 |
| 2024-06-06 | 29.36 | 28.57 | -0.85 | -2.89 | 56588.05 | 16340.51 | 1.26 |
| 2024-06-05 | 29.15 | 29.42 | 0.26 | 0.89 | 73055.58 | 21696.52 | 1.62 |
| 2024-06-04 | 29.70 | 29.16 | -0.42 | -1.42 | 51235.30 | 14952.78 | 1.14 |
| 2024-06-03 | 29.43 | 29.58 | 0.17 | 0.58 | 53939.12 | 15886.02 | 1.20 |
| 2024-05-31 | 28.42 | 29.41 | 0.97 | 3.41 | 62988.40 | 18469.33 | 1.40 |
| 2024-05-30 | 28.35 | 28.44 | 0.06 | 0.21 | 36350.08 | 10331.40 | 0.81 |
| 2024-05-29 | 28.60 | 28.38 | -0.19 | -0.67 | 36663.58 | 10434.31 | 0.82 |
| 2024-05-28 | 28.29 | 28.57 | 0.00 | 0.00 | 45225.98 | 12912.52 | 1.01 |
| 2024-05-27 | 28.58 | 28.57 | 0.28 | 0.99 | 60555.52 | 17113.55 | 1.35 |
| 2024-05-24 | 28.92 | 28.29 | -0.70 | -2.42 | 65198.50 | 18671.62 | 1.45 |
| 2024-05-23 | 29.98 | 28.99 | -1.03 | -3.43 | 87672.61 | 25690.81 | 1.95 |
| 2024-05-22 | 29.99 | 30.02 | 0.00 | 0.00 | 50457.95 | 15132.06 | 1.13 |
| 2024-05-21 | 30.70 | 30.02 | -0.72 | -2.34 | 58833.55 | 17768.98 | 1.31 |
| 2024-05-20 | 30.18 | 30.74 | 0.33 | 1.09 | 75530.16 | 23386.86 | 1.68 |
| 2024-05-17 | 30.03 | 30.41 | 0.38 | 1.27 | 52189.43 | 15725.60 | 1.16 |
| 2024-05-16 | 30.53 | 30.03 | -0.48 | -1.57 | 64097.18 | 19423.96 | 1.43 |
| 2024-05-15 | 30.30 | 30.51 | 0.07 | 0.23 | 72863.16 | 22178.45 | 1.62 |
| 2024-05-14 | 30.13 | 30.44 | 0.08 | 0.26 | 82107.07 | 25259.36 | 1.83 |
| 2024-05-13 | 31.50 | 30.36 | -0.93 | -2.97 | 130889.48 | 40243.89 | 2.92 |
日K线
周K线
月K线
