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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.56 | 24.81 | 24.19 | 24.24 | -1.58% | 3.21 | 2.39% |
| 2026-01-16 | 23.78 | 25.08 | 23.66 | 24.63 | +4.01% | 4.95 | 3.69% |
| 2026-01-15 | 23.79 | 23.88 | 23.53 | 23.68 | -1.00% | 2.40 | 1.85% |
| 2026-01-14 | 24.31 | 25.07 | 23.68 | 23.92 | -2.37% | 5.98 | 4.48% |
| 2026-01-13 | 24.26 | 25.26 | 23.39 | 24.50 | +0.95% | 7.89 | 5.91% |
| 2026-01-12 | 24.55 | 24.83 | 23.83 | 24.27 | +1.97% | 7.02 | 5.28% |
| 2026-01-09 | 24.27 | 24.58 | 23.41 | 23.80 | 0.00% | 7.20 | 5.46% |
| 2026-01-08 | 23.08 | 23.98 | 22.89 | 23.80 | +2.94% | 4.33 | 3.35% |
| 2026-01-07 | 23.05 | 23.41 | 22.86 | 23.12 | -1.99% | 3.78 | 2.98% |
| 2026-01-06 | 22.33 | 24.00 | 22.16 | 23.59 | +5.74% | 5.97 | 4.74% |
| 2026-01-05 | 22.20 | 22.43 | 21.86 | 22.31 | +1.36% | 2.97 | 2.44% |
| 2025-12-31 | 21.90 | 22.36 | 21.45 | 22.01 | +0.18% | 2.89 | 2.41% |
| 2025-12-30 | 22.54 | 22.61 | 21.83 | 21.97 | -1.08% | 4.72 | 3.89% |
| 2025-12-29 | 22.48 | 22.59 | 21.88 | 22.21 | +1.05% | 2.93 | 2.41% |
| 2025-12-26 | 22.00 | 22.18 | 21.67 | 21.98 | -0.68% | 2.12 | 1.77% |
| 2025-12-25 | 21.35 | 22.30 | 21.27 | 22.13 | +3.70% | 3.89 | 3.23% |
| 2025-12-24 | 20.80 | 21.38 | 20.60 | 21.34 | +2.25% | 2.41 | 2.08% |
| 2025-12-23 | 21.20 | 21.30 | 20.75 | 20.87 | -1.83% | 1.79 | 1.56% |
| 2025-12-22 | 21.36 | 21.56 | 21.17 | 21.26 | +0.38% | 2.00 | 1.71% |
| 2025-12-19 | 21.24 | 21.81 | 21.08 | 21.18 | -0.66% | 2.46 | 2.10% |