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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.25 | 17.35 | 16.90 | 17.24 | +0.23% | 1.69 | 1.85% |
| 2025-06-24 | 17.07 | 17.37 | 16.97 | 17.20 | +0.76% | 1.44 | 1.57% |
| 2025-06-23 | 16.56 | 17.16 | 16.55 | 17.07 | +3.18% | 1.70 | 1.88% |
| 2025-06-20 | 16.87 | 16.99 | 16.53 | 16.55 | -1.77% | 1.40 | 1.56% |
| 2025-06-19 | 16.47 | 17.07 | 16.47 | 16.84 | +1.74% | 2.05 | 2.28% |
| 2025-06-18 | 16.30 | 16.75 | 16.19 | 16.56 | +1.46% | 1.61 | 1.82% |
| 2025-06-17 | 16.27 | 16.35 | 16.16 | 16.32 | +0.49% | 0.64 | 0.74% |
| 2025-06-16 | 16.29 | 16.41 | 16.18 | 16.24 | -1.21% | 0.89 | 1.02% |
| 2025-06-13 | 16.44 | 16.71 | 16.28 | 16.44 | +0.06% | 1.33 | 1.51% |
| 2025-06-12 | 16.47 | 16.57 | 16.35 | 16.43 | -0.12% | 0.60 | 0.68% |
| 2025-06-11 | 16.28 | 16.55 | 16.26 | 16.45 | +0.85% | 0.81 | 0.92% |
| 2025-06-10 | 16.36 | 16.47 | 16.08 | 16.31 | -0.30% | 0.96 | 1.10% |
| 2025-06-09 | 16.42 | 16.45 | 16.25 | 16.36 | -0.06% | 0.75 | 0.86% |
| 2025-06-06 | 16.33 | 16.42 | 16.28 | 16.37 | +0.24% | 0.58 | 0.67% |
| 2025-06-05 | 16.46 | 16.49 | 16.27 | 16.33 | -1.02% | 1.37 | 1.57% |
| 2025-06-04 | 16.58 | 16.64 | 16.44 | 16.50 | -0.30% | 0.77 | 0.87% |
| 2025-06-03 | 16.72 | 16.81 | 16.49 | 16.55 | -1.13% | 0.77 | 0.87% |
| 2025-05-30 | 16.90 | 16.90 | 16.73 | 16.73 | -1.23% | 0.62 | 0.69% |
| 2025-05-29 | 16.71 | 17.08 | 16.67 | 16.94 | +1.43% | 1.02 | 1.14% |
| 2025-05-28 | 16.54 | 16.75 | 16.54 | 16.70 | +1.08% | 0.70 | 0.79% |