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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.89 | 16.32 | 15.89 | 16.25 | +2.27% | 0.36 | 1.38% |
| 2025-06-23 | 15.69 | 16.06 | 15.66 | 15.89 | +0.51% | 0.34 | 1.33% |
| 2025-06-20 | 15.99 | 16.20 | 15.52 | 15.81 | -1.13% | 0.26 | 1.03% |
| 2025-06-19 | 16.60 | 16.60 | 15.94 | 15.99 | -2.74% | 0.34 | 1.30% |
| 2025-06-18 | 16.33 | 16.53 | 16.28 | 16.44 | +0.06% | 0.24 | 0.90% |
| 2025-06-17 | 16.41 | 16.69 | 16.27 | 16.43 | +0.18% | 0.39 | 1.48% |
| 2025-06-16 | 16.50 | 16.69 | 16.36 | 16.40 | -0.54% | 0.36 | 1.37% |
| 2025-06-13 | 16.69 | 16.74 | 16.33 | 16.49 | -1.43% | 0.28 | 1.05% |
| 2025-06-12 | 16.80 | 16.93 | 16.56 | 16.73 | -1.06% | 0.45 | 1.69% |
| 2025-06-11 | 16.86 | 17.06 | 16.67 | 16.91 | -0.12% | 0.39 | 1.44% |
| 2025-06-10 | 17.16 | 17.25 | 16.57 | 16.93 | -1.51% | 0.47 | 1.74% |
| 2025-06-09 | 17.11 | 17.32 | 17.03 | 17.19 | +0.06% | 0.43 | 1.57% |
| 2025-06-06 | 17.22 | 17.26 | 16.98 | 17.18 | +0.88% | 0.34 | 1.22% |
| 2025-06-05 | 17.68 | 17.68 | 16.87 | 17.03 | -3.29% | 0.61 | 2.20% |
| 2025-06-04 | 17.43 | 17.77 | 17.23 | 17.61 | +0.80% | 0.58 | 2.05% |
| 2025-06-03 | 17.01 | 17.74 | 16.81 | 17.47 | +3.18% | 0.94 | 3.35% |
| 2025-05-30 | 17.13 | 17.24 | 16.80 | 16.93 | -1.79% | 0.50 | 1.83% |
| 2025-05-29 | 16.11 | 17.33 | 16.08 | 17.24 | +6.28% | 0.92 | 3.39% |
| 2025-05-28 | 16.37 | 16.54 | 16.11 | 16.22 | -0.91% | 0.31 | 1.17% |
| 2025-05-27 | 16.62 | 16.70 | 16.31 | 16.37 | -1.15% | 0.35 | 1.31% |