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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.49 | 16.65 | 16.44 | 16.57 | 0.00% | 0.28 | 0.98% |
| 2026-04-20 | 16.49 | 16.65 | 16.41 | 16.57 | +0.49% | 0.29 | 1.03% |
| 2026-04-17 | 16.60 | 16.61 | 16.28 | 16.49 | -0.72% | 0.39 | 1.38% |
| 2026-04-16 | 16.58 | 16.68 | 16.52 | 16.61 | +0.18% | 0.36 | 1.29% |
| 2026-04-15 | 16.95 | 16.95 | 16.56 | 16.58 | -1.78% | 0.48 | 1.71% |
| 2026-04-14 | 16.78 | 17.00 | 16.58 | 16.88 | +0.48% | 0.69 | 2.42% |
| 2026-04-13 | 16.40 | 16.82 | 16.20 | 16.80 | +2.07% | 0.57 | 2.03% |
| 2026-04-10 | 16.36 | 16.58 | 16.26 | 16.46 | +1.23% | 0.50 | 1.79% |
| 2026-04-09 | 16.30 | 16.39 | 16.01 | 16.26 | -0.73% | 0.26 | 0.95% |
| 2026-04-08 | 16.40 | 16.55 | 16.25 | 16.38 | +1.17% | 0.52 | 1.88% |
| 2026-04-07 | 16.08 | 16.32 | 15.99 | 16.19 | +1.00% | 0.36 | 1.33% |
| 2026-04-03 | 16.23 | 16.36 | 15.99 | 16.03 | -1.17% | 0.31 | 1.12% |
| 2026-04-02 | 16.35 | 16.46 | 16.12 | 16.22 | -0.80% | 0.32 | 1.15% |
| 2026-04-01 | 16.40 | 16.58 | 16.16 | 16.35 | +1.30% | 0.48 | 1.74% |
| 2026-03-31 | 16.62 | 16.62 | 16.07 | 16.14 | -1.34% | 0.34 | 1.24% |
| 2026-03-30 | 16.19 | 16.48 | 16.08 | 16.36 | -0.12% | 0.34 | 1.22% |
| 2026-03-27 | 16.06 | 16.43 | 16.01 | 16.38 | +1.24% | 0.35 | 1.27% |
| 2026-03-26 | 16.41 | 16.53 | 16.07 | 16.18 | -1.82% | 0.34 | 1.24% |
| 2026-03-25 | 15.85 | 16.49 | 15.73 | 16.48 | +4.97% | 0.60 | 2.17% |
| 2026-03-24 | 15.80 | 15.96 | 15.31 | 15.70 | +1.49% | 0.55 | 2.06% |