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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.79 | 20.19 | 19.67 | 19.90 | +0.61% | 1.10 | 1.02% |
| 2025-11-19 | 19.92 | 20.14 | 19.69 | 19.78 | -1.05% | 0.81 | 0.75% |
| 2025-11-18 | 20.09 | 20.18 | 19.81 | 19.99 | -0.79% | 1.07 | 0.99% |
| 2025-11-17 | 20.20 | 20.32 | 20.08 | 20.15 | -0.74% | 0.87 | 0.79% |
| 2025-11-14 | 20.56 | 20.78 | 20.26 | 20.30 | -1.65% | 1.28 | 1.16% |
| 2025-11-13 | 20.80 | 21.10 | 20.50 | 20.64 | -0.91% | 1.47 | 1.32% |
| 2025-11-12 | 20.15 | 20.95 | 20.00 | 20.83 | +3.02% | 2.73 | 2.45% |
| 2025-11-11 | 20.77 | 21.01 | 20.16 | 20.22 | -2.51% | 1.98 | 1.78% |
| 2025-11-10 | 20.69 | 20.83 | 20.36 | 20.74 | +0.53% | 1.49 | 1.34% |
| 2025-11-07 | 20.61 | 20.87 | 20.56 | 20.63 | -0.67% | 1.21 | 1.08% |
| 2025-11-06 | 20.37 | 21.00 | 20.31 | 20.77 | +1.61% | 2.11 | 1.88% |
| 2025-11-05 | 20.27 | 20.56 | 19.80 | 20.44 | -0.34% | 2.41 | 2.22% |
| 2025-11-04 | 21.09 | 21.18 | 20.40 | 20.51 | -3.48% | 2.51 | 2.25% |
| 2025-11-03 | 21.10 | 21.30 | 20.71 | 21.25 | +1.43% | 2.69 | 2.36% |
| 2025-10-31 | 20.88 | 21.14 | 20.62 | 20.95 | +0.29% | 2.27 | 2.01% |
| 2025-10-30 | 21.03 | 21.68 | 20.81 | 20.89 | -0.57% | 4.37 | 3.81% |
| 2025-10-29 | 20.66 | 21.16 | 20.53 | 21.01 | +1.25% | 2.51 | 2.22% |
| 2025-10-28 | 20.85 | 20.98 | 20.56 | 20.75 | -0.29% | 2.19 | 1.95% |
| 2025-10-27 | 20.99 | 20.99 | 20.62 | 20.81 | +0.19% | 2.36 | 2.10% |
| 2025-10-24 | 20.35 | 20.92 | 20.20 | 20.77 | +3.18% | 3.38 | 3.03% |