测绘股份 sz.300826
16.48
+1.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.22 | 16.55 | 16.06 | 16.48 | +1.42% | 0.96 | 3.46% |
| 2026-05-21 | 16.39 | 16.56 | 16.14 | 16.25 | -1.52% | 0.83 | 2.99% |
| 2026-05-20 | 16.67 | 16.67 | 16.25 | 16.50 | -1.20% | 0.95 | 3.39% |
| 2026-05-19 | 16.71 | 16.83 | 16.21 | 16.70 | -0.06% | 1.10 | 3.95% |
| 2026-05-18 | 16.69 | 16.88 | 16.30 | 16.71 | -0.12% | 1.49 | 5.29% |
| 2026-05-15 | 16.70 | 16.79 | 16.34 | 16.73 | +0.06% | 0.57 | 2.01% |
| 2026-05-14 | 17.02 | 17.04 | 16.63 | 16.72 | -1.36% | 0.43 | 1.50% |
| 2026-05-13 | 17.03 | 17.08 | 16.85 | 16.95 | -0.53% | 0.41 | 1.42% |
| 2026-05-12 | 17.25 | 17.28 | 16.97 | 17.04 | -1.10% | 0.40 | 1.40% |
| 2026-05-11 | 17.54 | 17.60 | 17.11 | 17.23 | -1.43% | 0.64 | 2.19% |
| 2026-05-08 | 17.15 | 17.59 | 17.07 | 17.48 | +2.46% | 0.93 | 3.16% |
| 2026-05-07 | 17.00 | 17.15 | 16.95 | 17.06 | +0.12% | 0.41 | 1.43% |
| 2026-05-06 | 17.01 | 17.20 | 16.90 | 17.04 | +0.24% | 0.73 | 2.51% |
| 2026-04-30 | 16.78 | 17.03 | 16.75 | 17.00 | +1.25% | 0.57 | 1.98% |
| 2026-04-29 | 16.72 | 16.94 | 16.71 | 16.79 | +0.36% | 0.61 | 2.15% |
| 2026-04-28 | 16.70 | 16.90 | 16.63 | 16.73 | -0.59% | 0.40 | 1.41% |
| 2026-04-27 | 16.50 | 16.88 | 16.47 | 16.83 | +1.39% | 0.70 | 2.46% |
| 2026-04-24 | 16.60 | 16.80 | 16.40 | 16.60 | -0.30% | 0.57 | 2.04% |
| 2026-04-23 | 16.90 | 16.90 | 16.41 | 16.65 | -1.48% | 0.46 | 1.63% |
| 2026-04-22 | 16.60 | 16.98 | 16.50 | 16.90 | +1.99% | 0.53 | 1.85% |