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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.29 | 23.36 | 23.07 | 23.08 | -0.13% | 1.21 | 0.91% |
| 2026-02-13 | 23.21 | 23.46 | 23.11 | 23.11 | -0.86% | 1.29 | 0.96% |
| 2026-02-12 | 23.27 | 23.36 | 23.03 | 23.31 | +0.21% | 1.52 | 1.14% |
| 2026-02-11 | 23.70 | 23.73 | 23.25 | 23.26 | -1.36% | 1.63 | 1.27% |
| 2026-02-10 | 23.98 | 24.11 | 23.43 | 23.58 | -1.67% | 1.87 | 1.44% |
| 2026-02-09 | 23.78 | 24.26 | 23.68 | 23.98 | +2.22% | 1.96 | 1.49% |
| 2026-02-06 | 24.00 | 24.30 | 23.45 | 23.46 | -3.06% | 2.16 | 1.66% |
| 2026-02-05 | 24.23 | 24.62 | 24.01 | 24.20 | -1.06% | 1.78 | 1.34% |
| 2026-02-04 | 24.39 | 24.88 | 24.16 | 24.46 | -0.24% | 2.26 | 1.69% |
| 2026-02-03 | 23.82 | 24.85 | 23.56 | 24.52 | +6.33% | 4.12 | 3.11% |
| 2026-02-02 | 23.72 | 23.92 | 23.06 | 23.06 | -2.82% | 2.19 | 1.72% |
| 2026-01-30 | 23.67 | 23.99 | 23.28 | 23.73 | -0.08% | 1.88 | 1.45% |
| 2026-01-29 | 23.62 | 24.30 | 23.50 | 23.75 | +0.38% | 2.32 | 1.76% |
| 2026-01-28 | 24.13 | 24.13 | 23.45 | 23.66 | -2.19% | 2.62 | 2.02% |
| 2026-01-27 | 24.41 | 24.64 | 23.99 | 24.19 | -0.82% | 2.48 | 1.87% |
| 2026-01-26 | 25.92 | 26.66 | 24.25 | 24.39 | -2.87% | 4.84 | 3.53% |
| 2026-01-23 | 24.60 | 25.49 | 24.32 | 25.11 | +2.49% | 5.29 | 3.87% |
| 2026-01-22 | 24.30 | 24.95 | 24.22 | 24.50 | +0.86% | 2.23 | 1.66% |
| 2026-01-21 | 23.77 | 24.58 | 23.70 | 24.29 | +1.76% | 2.54 | 1.90% |
| 2026-01-20 | 24.34 | 24.45 | 23.51 | 23.87 | -1.53% | 2.70 | 2.07% |