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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.38 | 22.73 | 22.15 | 22.25 | -0.58% | 3.18 | 2.61% |
| 2026-04-21 | 22.48 | 22.62 | 21.94 | 22.38 | -0.84% | 2.46 | 2.02% |
| 2026-04-20 | 22.50 | 22.65 | 21.95 | 22.57 | +1.90% | 4.26 | 3.48% |
| 2026-04-17 | 21.23 | 22.75 | 21.12 | 22.15 | +3.70% | 4.28 | 3.55% |
| 2026-04-16 | 21.30 | 21.42 | 21.10 | 21.36 | +0.85% | 1.25 | 1.08% |
| 2026-04-15 | 20.95 | 21.64 | 20.90 | 21.18 | +1.88% | 1.98 | 1.70% |
| 2026-04-14 | 20.70 | 20.79 | 20.47 | 20.79 | +1.41% | 1.17 | 1.04% |
| 2026-04-13 | 20.52 | 20.56 | 20.39 | 20.50 | -0.53% | 0.78 | 0.70% |
| 2026-04-10 | 20.60 | 20.89 | 20.54 | 20.61 | +0.93% | 0.98 | 0.86% |
| 2026-04-09 | 20.50 | 20.58 | 20.36 | 20.42 | -1.26% | 0.91 | 0.82% |
| 2026-04-08 | 20.25 | 20.73 | 20.21 | 20.68 | +4.34% | 1.44 | 1.28% |
| 2026-04-07 | 20.08 | 20.10 | 19.76 | 19.82 | -1.05% | 0.87 | 0.80% |
| 2026-04-03 | 20.07 | 20.22 | 19.90 | 20.03 | -0.40% | 0.72 | 0.65% |
| 2026-04-02 | 20.42 | 20.53 | 19.97 | 20.11 | -1.95% | 0.88 | 0.80% |
| 2026-04-01 | 20.59 | 20.68 | 20.40 | 20.51 | +1.38% | 1.32 | 1.18% |
| 2026-03-31 | 20.37 | 20.75 | 20.21 | 20.23 | -0.30% | 1.20 | 1.07% |
| 2026-03-30 | 20.14 | 20.57 | 20.12 | 20.29 | -0.54% | 1.56 | 1.40% |
| 2026-03-27 | 20.39 | 20.54 | 20.17 | 20.40 | +1.49% | 1.17 | 1.05% |
| 2026-03-26 | 20.44 | 20.52 | 19.96 | 20.10 | -1.52% | 1.10 | 0.95% |
| 2026-03-25 | 20.43 | 20.67 | 20.33 | 20.41 | +0.89% | 1.02 | 0.87% |