广电计量 sz.002967
22.36
+1.41%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.10 | 22.50 | 21.45 | 22.36 | +1.41% | 2.94 | 2.43% |
| 2026-05-22 | 21.63 | 22.08 | 21.41 | 22.05 | +2.70% | 2.35 | 1.97% |
| 2026-05-21 | 22.04 | 22.60 | 21.44 | 21.47 | -2.10% | 3.63 | 2.99% |
| 2026-05-20 | 22.30 | 22.34 | 21.86 | 21.93 | -2.27% | 2.11 | 1.75% |
| 2026-05-19 | 22.15 | 22.53 | 21.46 | 22.44 | +1.45% | 3.35 | 2.77% |
| 2026-05-18 | 21.63 | 22.15 | 21.34 | 22.12 | +1.14% | 2.56 | 2.13% |
| 2026-05-15 | 22.49 | 22.65 | 21.62 | 21.87 | -2.15% | 3.20 | 2.66% |
| 2026-05-14 | 22.64 | 23.19 | 22.30 | 22.35 | +0.49% | 4.70 | 3.79% |
| 2026-05-13 | 21.81 | 22.36 | 21.46 | 22.24 | +1.55% | 3.05 | 2.54% |
| 2026-05-12 | 22.50 | 22.55 | 21.80 | 21.90 | -2.36% | 2.96 | 2.46% |
| 2026-05-11 | 22.60 | 22.85 | 22.13 | 22.43 | +0.58% | 4.65 | 3.78% |
| 2026-05-08 | 22.28 | 22.45 | 21.94 | 22.30 | -1.55% | 4.39 | 3.62% |
| 2026-05-07 | 21.53 | 22.88 | 21.51 | 22.65 | +5.74% | 5.52 | 4.52% |
| 2026-05-06 | 21.37 | 21.60 | 21.31 | 21.42 | +0.23% | 2.68 | 2.29% |
| 2026-04-30 | 21.51 | 21.62 | 21.31 | 21.37 | -0.65% | 1.43 | 1.22% |
| 2026-04-29 | 21.39 | 21.67 | 21.35 | 21.51 | +0.05% | 1.49 | 1.26% |
| 2026-04-28 | 22.25 | 22.25 | 21.39 | 21.50 | -2.45% | 2.36 | 1.98% |
| 2026-04-27 | 21.90 | 22.25 | 21.76 | 22.04 | +1.29% | 2.36 | 1.96% |
| 2026-04-24 | 21.99 | 22.57 | 21.59 | 21.76 | +0.28% | 2.36 | 1.97% |
| 2026-04-23 | 22.22 | 22.38 | 21.65 | 21.70 | -2.47% | 2.86 | 2.39% |