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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.87 | 17.91 | 17.10 | 17.17 | -3.30% | 2.36 | 2.56% |
| 2025-07-22 | 17.87 | 17.94 | 17.67 | 17.76 | -0.67% | 0.83 | 0.87% |
| 2025-07-21 | 17.97 | 17.97 | 17.81 | 17.88 | -0.50% | 0.73 | 0.77% |
| 2025-07-18 | 17.87 | 18.01 | 17.85 | 17.97 | +0.61% | 1.03 | 1.08% |
| 2025-07-17 | 17.47 | 17.92 | 17.45 | 17.86 | +2.16% | 1.37 | 1.45% |
| 2025-07-16 | 17.56 | 17.66 | 17.44 | 17.48 | -0.40% | 0.64 | 0.69% |
| 2025-07-15 | 17.59 | 17.72 | 17.40 | 17.55 | -0.56% | 0.81 | 0.87% |
| 2025-07-14 | 17.83 | 17.90 | 17.58 | 17.65 | -0.89% | 1.09 | 1.15% |
| 2025-07-11 | 17.87 | 18.08 | 17.68 | 17.81 | +0.17% | 1.21 | 1.27% |
| 2025-07-10 | 18.02 | 18.20 | 17.70 | 17.78 | -3.35% | 1.91 | 2.00% |
| 2025-07-09 | 17.97 | 18.93 | 17.67 | 18.39 | +2.60% | 1.96 | 2.02% |
| 2025-07-08 | 17.35 | 18.14 | 17.35 | 17.93 | +3.20% | 1.88 | 1.96% |
| 2025-07-07 | 17.26 | 17.46 | 17.10 | 17.37 | +0.40% | 0.63 | 0.68% |
| 2025-07-04 | 17.35 | 17.52 | 17.22 | 17.30 | -0.23% | 0.69 | 0.75% |
| 2025-07-03 | 17.33 | 17.39 | 17.23 | 17.34 | +0.06% | 0.51 | 0.55% |
| 2025-07-02 | 17.47 | 17.51 | 17.18 | 17.33 | -1.13% | 0.85 | 0.92% |
| 2025-07-01 | 17.33 | 17.82 | 17.33 | 17.53 | +0.40% | 1.58 | 1.68% |
| 2025-06-30 | 17.05 | 17.67 | 16.93 | 17.46 | +2.57% | 1.67 | 1.80% |
| 2025-06-27 | 17.04 | 17.11 | 16.97 | 17.02 | -0.12% | 0.77 | 0.85% |
| 2025-06-26 | 17.23 | 17.32 | 17.02 | 17.04 | -1.15% | 0.94 | 1.03% |