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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.54 | 18.67 | 18.25 | 18.36 | -0.96% | 2.01 | 2.00% |
| 2025-09-16 | 18.64 | 18.76 | 18.32 | 18.54 | -0.43% | 1.44 | 1.43% |
| 2025-09-15 | 18.69 | 18.92 | 18.59 | 18.62 | +0.64% | 2.14 | 2.10% |
| 2025-09-12 | 18.62 | 18.87 | 18.44 | 18.50 | -0.37% | 2.38 | 2.34% |
| 2025-09-11 | 18.46 | 18.59 | 18.24 | 18.57 | +0.27% | 1.85 | 1.85% |
| 2025-09-10 | 18.68 | 18.85 | 18.39 | 18.52 | -0.74% | 1.38 | 1.37% |
| 2025-09-09 | 19.06 | 19.21 | 18.60 | 18.66 | -2.03% | 1.63 | 1.59% |
| 2025-09-08 | 19.60 | 19.65 | 18.89 | 19.05 | -2.34% | 3.58 | 3.44% |
| 2025-09-05 | 19.36 | 19.58 | 19.18 | 19.50 | +1.24% | 1.48 | 1.40% |
| 2025-09-04 | 19.83 | 19.97 | 18.97 | 19.27 | -3.19% | 1.69 | 1.59% |
| 2025-09-03 | 20.43 | 20.43 | 19.82 | 19.90 | -1.86% | 1.25 | 1.14% |
| 2025-09-02 | 20.85 | 20.93 | 20.07 | 20.28 | -2.71% | 1.67 | 1.50% |
| 2025-09-01 | 21.38 | 21.38 | 20.47 | 20.84 | -1.32% | 2.65 | 2.34% |
| 2025-08-29 | 21.59 | 21.66 | 21.04 | 21.12 | -2.16% | 1.90 | 1.64% |
| 2025-08-28 | 20.96 | 21.59 | 20.69 | 21.59 | +2.79% | 2.62 | 2.28% |
| 2025-08-27 | 21.94 | 21.96 | 20.99 | 21.00 | -4.51% | 2.31 | 2.02% |
| 2025-08-26 | 21.25 | 22.32 | 21.19 | 22.00 | +3.21% | 3.26 | 2.77% |
| 2025-08-25 | 21.76 | 21.91 | 20.89 | 21.31 | -2.05% | 3.13 | 2.76% |
| 2025-08-22 | 21.65 | 21.84 | 21.15 | 21.76 | -0.18% | 2.91 | 2.54% |
| 2025-08-21 | 21.67 | 22.04 | 21.39 | 21.80 | +0.69% | 2.76 | 2.38% |