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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.23 | 20.40 | 19.61 | 20.13 | -1.08% | 2.67 | 2.48% |
| 2025-10-22 | 21.01 | 21.38 | 20.11 | 20.35 | -0.97% | 3.37 | 3.03% |
| 2025-10-21 | 20.39 | 20.80 | 20.33 | 20.55 | +0.78% | 2.10 | 1.89% |
| 2025-10-20 | 20.76 | 20.86 | 20.25 | 20.39 | -0.92% | 2.26 | 2.04% |
| 2025-10-17 | 21.05 | 21.20 | 20.53 | 20.58 | -1.53% | 2.65 | 2.36% |
| 2025-10-16 | 20.88 | 21.72 | 20.67 | 20.90 | -0.33% | 5.10 | 4.47% |
| 2025-10-15 | 19.01 | 20.97 | 18.87 | 20.97 | +10.02% | 5.18 | 4.75% |
| 2025-10-14 | 19.36 | 19.38 | 19.00 | 19.06 | -0.78% | 1.67 | 1.61% |
| 2025-10-13 | 18.76 | 19.33 | 18.65 | 19.21 | -0.05% | 1.49 | 1.44% |
| 2025-10-10 | 19.12 | 19.34 | 18.94 | 19.22 | +0.52% | 1.84 | 1.78% |
| 2025-10-09 | 18.75 | 19.21 | 18.75 | 19.12 | +2.08% | 1.98 | 1.92% |
| 2025-09-30 | 18.50 | 19.00 | 18.42 | 18.73 | +1.41% | 1.38 | 1.36% |
| 2025-09-29 | 18.66 | 18.78 | 18.33 | 18.47 | -1.07% | 1.20 | 1.20% |
| 2025-09-26 | 18.70 | 19.09 | 18.53 | 18.67 | -0.16% | 1.51 | 1.49% |
| 2025-09-25 | 18.86 | 18.91 | 18.60 | 18.70 | -0.89% | 1.19 | 1.17% |
| 2025-09-24 | 18.28 | 18.96 | 18.25 | 18.87 | +3.20% | 2.13 | 2.08% |
| 2025-09-23 | 18.37 | 18.55 | 17.89 | 18.28 | -1.23% | 1.42 | 1.44% |
| 2025-09-22 | 18.66 | 18.76 | 18.23 | 18.51 | -0.59% | 1.33 | 1.33% |
| 2025-09-19 | 18.52 | 18.77 | 18.37 | 18.62 | +0.70% | 1.60 | 1.58% |
| 2025-09-18 | 18.34 | 19.06 | 18.29 | 18.49 | +0.70% | 2.79 | 2.74% |