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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.60 | 17.60 | 16.81 | 17.30 | -2.64% | 0.68 | 2.43% |
| 2025-11-18 | 17.90 | 17.93 | 17.64 | 17.77 | -0.73% | 0.35 | 1.22% |
| 2025-11-17 | 17.79 | 17.99 | 17.66 | 17.90 | +0.62% | 0.40 | 1.38% |
| 2025-11-14 | 17.67 | 17.99 | 17.51 | 17.79 | +0.57% | 0.52 | 1.83% |
| 2025-11-13 | 17.57 | 17.74 | 17.46 | 17.69 | +0.74% | 0.34 | 1.18% |
| 2025-11-12 | 17.55 | 17.63 | 17.43 | 17.56 | +0.06% | 0.30 | 1.05% |
| 2025-11-11 | 17.73 | 17.73 | 17.47 | 17.55 | -0.68% | 0.39 | 1.39% |
| 2025-11-10 | 17.79 | 17.93 | 17.60 | 17.67 | -0.23% | 0.42 | 1.48% |
| 2025-11-07 | 17.85 | 17.90 | 17.68 | 17.71 | -0.78% | 0.28 | 0.99% |
| 2025-11-06 | 18.17 | 18.17 | 17.80 | 17.85 | -1.22% | 0.42 | 1.45% |
| 2025-11-05 | 17.85 | 18.13 | 17.80 | 18.07 | +0.61% | 0.53 | 1.81% |
| 2025-11-04 | 17.79 | 18.08 | 17.70 | 17.96 | +0.84% | 0.54 | 1.86% |
| 2025-11-03 | 17.64 | 17.89 | 17.58 | 17.81 | +1.42% | 0.43 | 1.50% |
| 2025-10-31 | 17.44 | 17.69 | 17.40 | 17.56 | +1.15% | 0.37 | 1.30% |
| 2025-10-30 | 17.76 | 17.76 | 17.35 | 17.36 | -2.20% | 0.48 | 1.70% |
| 2025-10-29 | 18.06 | 18.13 | 17.63 | 17.75 | -2.10% | 0.67 | 2.36% |
| 2025-10-28 | 17.62 | 18.25 | 17.62 | 18.13 | +2.89% | 1.15 | 3.97% |
| 2025-10-27 | 17.79 | 17.79 | 17.42 | 17.62 | -0.17% | 0.51 | 1.79% |
| 2025-10-24 | 17.58 | 17.81 | 17.57 | 17.65 | -0.34% | 0.36 | 1.26% |
| 2025-10-23 | 17.51 | 17.72 | 17.33 | 17.71 | +1.96% | 0.59 | 2.11% |