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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.98 | 21.64 | 20.81 | 21.32 | +1.04% | 2.96 | 2.53% |
| 2025-12-17 | 21.90 | 22.02 | 20.68 | 21.10 | -3.70% | 3.64 | 3.15% |
| 2025-12-16 | 22.24 | 22.29 | 21.31 | 21.91 | -1.31% | 4.08 | 3.42% |
| 2025-12-15 | 22.50 | 22.88 | 22.13 | 22.20 | -1.73% | 2.74 | 2.23% |
| 2025-12-12 | 22.38 | 22.83 | 22.12 | 22.59 | +0.85% | 3.69 | 2.99% |
| 2025-12-11 | 23.53 | 24.27 | 22.25 | 22.40 | -4.68% | 7.20 | 5.70% |
| 2025-12-10 | 22.82 | 23.66 | 22.68 | 23.50 | +0.94% | 6.01 | 4.72% |
| 2025-12-09 | 21.77 | 24.10 | 21.65 | 23.28 | +6.20% | 7.84 | 6.17% |
| 2025-12-08 | 21.80 | 22.48 | 21.80 | 21.92 | +2.91% | 4.62 | 3.81% |
| 2025-12-05 | 20.86 | 21.36 | 20.80 | 21.30 | +1.62% | 2.37 | 2.04% |
| 2025-12-04 | 21.00 | 21.28 | 20.66 | 20.96 | +0.05% | 2.10 | 1.84% |
| 2025-12-03 | 20.81 | 21.27 | 20.71 | 20.95 | +0.29% | 1.65 | 1.44% |
| 2025-12-02 | 20.93 | 21.11 | 20.78 | 20.89 | -0.48% | 1.45 | 1.27% |
| 2025-12-01 | 20.58 | 21.13 | 20.44 | 20.99 | +2.14% | 2.62 | 2.29% |
| 2025-11-28 | 20.33 | 20.93 | 20.20 | 20.55 | +1.03% | 1.60 | 1.44% |
| 2025-11-27 | 20.20 | 20.52 | 20.10 | 20.34 | +0.74% | 1.17 | 1.06% |
| 2025-11-26 | 20.66 | 20.95 | 20.11 | 20.19 | -2.70% | 2.24 | 2.03% |
| 2025-11-25 | 20.39 | 21.08 | 20.10 | 20.75 | +3.34% | 2.74 | 2.44% |
| 2025-11-24 | 19.29 | 20.22 | 19.29 | 20.08 | +4.04% | 1.56 | 1.46% |
| 2025-11-21 | 19.75 | 19.97 | 19.27 | 19.30 | -3.02% | 1.05 | 0.99% |