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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.78 | 18.78 | 18.42 | 18.62 | -0.16% | 0.94 | 3.13% |
| 2025-08-18 | 18.84 | 18.97 | 18.47 | 18.65 | -1.01% | 1.55 | 5.16% |
| 2025-08-15 | 18.55 | 19.39 | 18.55 | 18.84 | +1.89% | 1.42 | 4.64% |
| 2025-08-14 | 19.22 | 19.45 | 18.44 | 18.49 | -3.70% | 1.39 | 4.59% |
| 2025-08-13 | 18.67 | 19.53 | 18.47 | 19.20 | +1.64% | 2.15 | 7.05% |
| 2025-08-12 | 19.32 | 19.79 | 18.66 | 18.89 | -2.68% | 2.06 | 6.71% |
| 2025-08-11 | 18.22 | 19.84 | 18.18 | 19.41 | +6.41% | 3.14 | 10.15% |
| 2025-08-08 | 18.05 | 18.34 | 17.96 | 18.24 | +0.83% | 0.77 | 2.62% |
| 2025-08-07 | 18.24 | 18.25 | 18.00 | 18.09 | -0.49% | 0.47 | 1.63% |
| 2025-08-06 | 18.38 | 18.39 | 18.09 | 18.18 | -1.30% | 0.60 | 2.05% |
| 2025-08-05 | 18.26 | 18.58 | 18.11 | 18.42 | +0.93% | 0.91 | 3.09% |
| 2025-08-04 | 18.09 | 18.29 | 18.01 | 18.25 | -0.11% | 0.47 | 1.61% |
| 2025-08-01 | 17.99 | 18.41 | 17.99 | 18.27 | +1.27% | 0.79 | 2.71% |
| 2025-07-31 | 18.25 | 18.40 | 17.92 | 18.04 | -1.31% | 0.86 | 2.96% |
| 2025-07-30 | 18.24 | 18.40 | 18.01 | 18.28 | +0.22% | 0.82 | 2.79% |
| 2025-07-29 | 18.17 | 18.35 | 18.12 | 18.24 | -0.33% | 0.66 | 2.25% |
| 2025-07-28 | 18.18 | 18.48 | 18.03 | 18.30 | +0.66% | 0.91 | 3.08% |
| 2025-07-25 | 17.97 | 18.32 | 17.83 | 18.18 | +0.55% | 0.82 | 2.82% |
| 2025-07-24 | 18.00 | 18.28 | 17.83 | 18.08 | +0.44% | 0.81 | 2.79% |
| 2025-07-23 | 18.39 | 18.45 | 17.96 | 18.00 | -3.23% | 1.14 | 3.91% |