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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.17 | 22.12 | 20.96 | 21.65 | +2.78% | 2.90 | 2.52% |
| 2025-08-19 | 21.52 | 21.59 | 20.99 | 21.06 | -1.35% | 2.01 | 1.78% |
| 2025-08-18 | 21.15 | 21.68 | 20.65 | 21.35 | +0.94% | 3.90 | 3.45% |
| 2025-08-15 | 20.94 | 21.44 | 20.74 | 21.15 | +0.71% | 3.38 | 3.00% |
| 2025-08-14 | 21.18 | 21.84 | 20.98 | 21.00 | -0.80% | 4.96 | 4.35% |
| 2025-08-13 | 20.07 | 21.29 | 19.66 | 21.17 | +5.54% | 6.27 | 5.73% |
| 2025-08-12 | 18.78 | 20.35 | 18.71 | 20.06 | +7.16% | 8.32 | 7.91% |
| 2025-08-11 | 17.12 | 18.77 | 17.12 | 18.72 | +9.33% | 5.06 | 5.25% |
| 2025-08-08 | 17.30 | 17.34 | 17.09 | 17.12 | -1.03% | 0.81 | 0.89% |
| 2025-08-07 | 17.29 | 17.59 | 17.14 | 17.30 | -0.34% | 1.16 | 1.26% |
| 2025-08-06 | 17.15 | 17.43 | 17.10 | 17.36 | +1.16% | 1.20 | 1.30% |
| 2025-08-05 | 17.17 | 17.20 | 17.07 | 17.16 | -0.29% | 0.91 | 0.99% |
| 2025-08-04 | 17.21 | 17.28 | 17.08 | 17.21 | +0.06% | 0.63 | 0.69% |
| 2025-08-01 | 17.02 | 17.29 | 17.00 | 17.20 | +1.11% | 0.80 | 0.88% |
| 2025-07-31 | 17.27 | 17.31 | 16.97 | 17.01 | -1.49% | 1.16 | 1.27% |
| 2025-07-30 | 17.33 | 17.48 | 17.10 | 17.27 | -0.23% | 1.27 | 1.38% |
| 2025-07-29 | 17.28 | 17.37 | 17.17 | 17.31 | -0.17% | 0.74 | 0.80% |
| 2025-07-28 | 17.24 | 17.44 | 17.18 | 17.34 | +0.58% | 1.09 | 1.18% |
| 2025-07-25 | 17.35 | 17.39 | 17.19 | 17.24 | -0.40% | 0.93 | 1.01% |
| 2025-07-24 | 17.17 | 17.38 | 17.10 | 17.31 | +0.81% | 1.14 | 1.23% |