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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.57 | 16.67 | 16.46 | 16.53 | -0.83% | 0.48 | 0.55% |
| 2025-05-26 | 16.55 | 16.78 | 16.46 | 16.67 | +0.96% | 0.68 | 0.77% |
| 2025-05-23 | 16.68 | 16.80 | 16.51 | 16.51 | -1.13% | 0.77 | 0.87% |
| 2025-05-22 | 16.88 | 16.95 | 16.69 | 16.70 | -1.58% | 0.65 | 0.72% |
| 2025-05-21 | 17.12 | 17.14 | 16.88 | 16.96 | -0.93% | 0.62 | 0.69% |
| 2025-05-20 | 16.77 | 17.18 | 16.68 | 17.12 | +2.07% | 1.26 | 1.40% |
| 2025-05-19 | 16.97 | 17.07 | 16.68 | 16.77 | -1.05% | 1.13 | 1.26% |
| 2025-05-16 | 16.81 | 17.15 | 16.75 | 16.95 | +0.89% | 0.88 | 0.97% |
| 2025-05-15 | 17.35 | 17.46 | 16.79 | 16.80 | -3.64% | 1.67 | 1.84% |
| 2025-05-14 | 17.39 | 17.51 | 17.25 | 17.44 | -0.06% | 1.12 | 1.21% |
| 2025-05-13 | 17.87 | 17.90 | 17.42 | 17.45 | -1.68% | 1.39 | 1.49% |
| 2025-05-12 | 17.84 | 18.03 | 17.59 | 17.75 | -1.38% | 2.07 | 2.18% |
| 2025-05-09 | 17.82 | 18.19 | 17.45 | 18.00 | +0.55% | 2.13 | 2.24% |
| 2025-05-08 | 17.49 | 18.01 | 17.38 | 17.90 | +1.92% | 1.86 | 1.97% |
| 2025-05-07 | 17.68 | 17.87 | 17.35 | 17.56 | +0.51% | 1.83 | 1.95% |
| 2025-05-06 | 17.37 | 17.54 | 17.15 | 17.47 | +1.38% | 1.87 | 2.01% |