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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.35 | 18.72 | 18.22 | 18.60 | +1.53% | 1.65 | 5.53% |
| 2025-07-21 | 17.70 | 18.77 | 17.64 | 18.32 | +4.39% | 1.73 | 5.85% |
| 2025-07-18 | 17.49 | 17.62 | 17.37 | 17.55 | 0.00% | 0.28 | 0.98% |
| 2025-07-17 | 17.30 | 17.65 | 17.20 | 17.55 | +1.45% | 0.48 | 1.69% |
| 2025-07-16 | 17.47 | 17.50 | 17.16 | 17.30 | 0.00% | 0.51 | 1.83% |
| 2025-07-15 | 18.00 | 18.00 | 17.15 | 17.30 | -3.89% | 0.81 | 2.90% |
| 2025-07-14 | 17.50 | 18.10 | 17.33 | 18.00 | +2.86% | 0.87 | 3.05% |
| 2025-07-11 | 18.24 | 18.24 | 17.50 | 17.50 | -3.85% | 0.94 | 3.28% |
| 2025-07-10 | 18.04 | 18.30 | 17.73 | 18.20 | +0.89% | 1.23 | 4.23% |
| 2025-07-09 | 17.48 | 18.43 | 17.30 | 18.04 | +2.97% | 1.58 | 5.45% |
| 2025-07-08 | 17.30 | 17.74 | 17.06 | 17.52 | +1.74% | 0.56 | 1.98% |
| 2025-07-07 | 17.05 | 17.24 | 17.00 | 17.22 | +1.35% | 0.31 | 1.14% |
| 2025-07-04 | 17.38 | 17.38 | 16.97 | 16.99 | -1.91% | 0.39 | 1.41% |
| 2025-07-03 | 17.06 | 17.33 | 16.95 | 17.32 | +1.64% | 0.52 | 1.88% |
| 2025-07-02 | 16.95 | 17.09 | 16.78 | 17.04 | +0.59% | 0.34 | 1.26% |
| 2025-07-01 | 17.11 | 17.24 | 16.84 | 16.94 | -1.05% | 0.38 | 1.40% |
| 2025-06-30 | 16.79 | 17.30 | 16.66 | 17.12 | +2.27% | 0.57 | 2.09% |
| 2025-06-27 | 16.50 | 16.84 | 16.45 | 16.74 | +1.33% | 0.44 | 1.62% |
| 2025-06-26 | 16.31 | 16.66 | 16.31 | 16.52 | +1.35% | 0.44 | 1.67% |
| 2025-06-25 | 16.24 | 16.39 | 16.12 | 16.30 | +0.31% | 0.28 | 1.07% |