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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.18 | 20.28 | 19.79 | 20.23 | +1.66% | 1.34 | 1.17% |
| 2026-03-23 | 20.94 | 20.94 | 19.74 | 19.90 | -6.13% | 2.01 | 1.73% |
| 2026-03-20 | 21.65 | 21.88 | 21.19 | 21.20 | -1.72% | 1.13 | 0.92% |
| 2026-03-19 | 21.62 | 21.73 | 21.46 | 21.57 | -1.33% | 0.95 | 0.76% |
| 2026-03-18 | 21.61 | 21.95 | 21.45 | 21.86 | +1.25% | 1.16 | 0.93% |
| 2026-03-17 | 22.15 | 22.18 | 21.58 | 21.59 | -2.17% | 1.08 | 0.86% |
| 2026-03-16 | 22.19 | 22.19 | 21.85 | 22.07 | -0.14% | 0.96 | 0.76% |
| 2026-03-13 | 22.24 | 22.50 | 22.04 | 22.10 | -0.94% | 1.16 | 0.90% |
| 2026-03-12 | 22.69 | 22.76 | 22.21 | 22.31 | -2.02% | 0.92 | 0.71% |
| 2026-03-11 | 22.96 | 23.29 | 22.68 | 22.77 | -0.61% | 1.04 | 0.79% |
| 2026-03-10 | 22.65 | 23.09 | 22.61 | 22.91 | +1.60% | 1.31 | 1.00% |
| 2026-03-09 | 22.36 | 22.65 | 21.77 | 22.55 | -0.35% | 1.89 | 1.49% |
| 2026-03-06 | 22.30 | 22.88 | 22.28 | 22.63 | +1.03% | 1.05 | 0.80% |
| 2026-03-05 | 22.45 | 22.66 | 22.27 | 22.40 | +1.50% | 1.24 | 0.96% |
| 2026-03-04 | 22.00 | 22.46 | 21.96 | 22.07 | -0.81% | 1.40 | 1.10% |
| 2026-03-03 | 23.59 | 23.63 | 22.14 | 22.25 | -5.12% | 3.10 | 2.39% |
| 2026-03-02 | 23.67 | 24.05 | 23.40 | 23.45 | -2.66% | 2.14 | 1.58% |
| 2026-02-27 | 23.79 | 24.40 | 23.50 | 24.09 | +0.80% | 1.94 | 1.40% |
| 2026-02-26 | 23.36 | 24.11 | 23.08 | 23.90 | +2.80% | 2.98 | 2.19% |
| 2026-02-25 | 23.09 | 23.36 | 22.97 | 23.25 | +0.74% | 1.60 | 1.20% |