华测导航

sz300627 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.20

涨跌幅

+0.20%

成交量

4,758,000 股

成交额

119,903,368 元

换手率

0.72%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.05	25.20	25.53	24.90	+0.20%	4,758,000	119,903,368	0.72
2026-10-13	26.01	25.15	26.23	24.66	-3.75%	12,186,300	307,999,200	1.85
2026-10-12	26.86	26.13	27.08	26.04	-3.11%	6,086,200	160,469,488	0.93
2026-10-09	26.49	26.97	27.11	26.25	+2.04%	9,178,300	246,934,592	1.40
2026-10-08	26.23	26.43	26.55	26.04	+0.80%	5,347,700	141,218,640	0.81
2026-09-30	26.26	26.22	26.33	26.02	-0.11%	3,323,100	86,983,536	0.51
2026-09-29	26.00	26.25	26.34	25.85	+0.92%	4,864,300	126,928,704	0.74
2026-09-28	26.27	26.01	26.44	25.85	-1.03%	4,791,700	124,970,136	0.73
2026-09-24	26.65	26.28	26.71	26.28	-1.46%	3,803,500	100,645,000	0.58
2026-09-23	26.90	26.67	27.04	26.65	-0.60%	3,698,100	99,110,800	0.56
2026-09-22	26.70	26.83	26.99	26.63	+0.60%	4,816,400	129,284,168	0.73
2026-09-21	26.55	26.67	26.78	26.42	+0.98%	4,136,500	110,282,680	0.63
2026-09-18	26.42	26.41	26.65	26.30	+0.23%	4,835,900	128,226,152	0.74
2026-09-17	26.36	26.35	26.50	25.95	-0.49%	6,022,900	157,768,496	0.92
2026-09-16	26.00	26.48	26.58	25.91	+1.89%	4,666,900	122,467,576	0.71
2026-09-15	26.72	25.99	26.83	25.92	-2.73%	6,665,100	175,506,576	1.01
2026-09-14	26.76	26.72	26.85	26.37	-0.22%	4,238,300	112,680,952	0.64
2026-09-11	27.20	26.78	27.27	26.48	-1.80%	7,854,700	209,917,312	1.19
2026-09-10	27.56	27.27	27.75	27.25	-1.37%	4,290,200	117,678,440	0.65
2026-09-09	27.55	27.65	27.96	27.51	+0.07%	4,470,700	123,882,792	0.68
2026-09-08	27.83	27.63	27.97	27.55	-0.72%	5,417,400	150,223,504	0.82
2026-09-07	28.46	27.83	28.72	27.77	-2.39%	9,776,900	273,519,904	1.49
2026-09-04	28.41	28.51	28.90	28.40	+0.60%	8,862,600	254,107,296	1.35
2026-09-03	28.29	28.34	28.66	28.12	+0.53%	6,860,500	195,205,136	1.04
2026-09-02	28.13	28.19	28.54	27.93	-0.60%	6,503,500	183,720,800	0.99
2026-09-01	28.31	28.36	28.82	28.21	-0.21%	7,005,100	200,033,264	1.07
2026-08-31	28.50	28.42	28.73	28.02	-1.15%	6,939,000	196,267,520	1.06
2026-08-28	27.60	28.75	28.95	27.47	+3.98%	13,582,400	383,776,160	2.07
2026-08-27	27.29	27.65	27.76	27.12	+1.32%	5,860,900	161,345,024	0.89
2026-08-26	27.22	27.29	27.53	27.18	+0.15%	4,129,500	112,981,144	0.63

需要全历史数据与程序化访问？查看华测导航日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300627 获取全部历史日线。