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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.56 | 17.85 | 17.36 | 17.37 | -2.91% | 0.72 | 2.54% |
| 2025-10-21 | 17.60 | 17.98 | 17.45 | 17.89 | +2.46% | 1.16 | 4.06% |
| 2025-10-20 | 17.44 | 17.50 | 17.25 | 17.46 | +0.11% | 0.38 | 1.36% |
| 2025-10-17 | 17.39 | 17.72 | 17.23 | 17.44 | -0.11% | 0.63 | 2.23% |
| 2025-10-16 | 17.45 | 17.52 | 17.30 | 17.46 | -0.40% | 0.32 | 1.14% |
| 2025-10-15 | 17.47 | 17.60 | 17.28 | 17.53 | +0.11% | 0.45 | 1.61% |
| 2025-10-14 | 17.72 | 17.88 | 17.33 | 17.51 | -1.07% | 0.58 | 2.05% |
| 2025-10-13 | 17.47 | 17.78 | 17.08 | 17.70 | -0.56% | 0.54 | 1.90% |
| 2025-10-10 | 17.62 | 17.89 | 17.62 | 17.80 | +0.17% | 0.47 | 1.66% |
| 2025-10-09 | 17.72 | 18.15 | 17.54 | 17.77 | -0.39% | 1.18 | 4.11% |
| 2025-09-30 | 17.90 | 18.25 | 17.70 | 17.84 | -0.50% | 1.45 | 5.01% |
| 2025-09-29 | 17.87 | 17.99 | 17.43 | 17.93 | +0.28% | 0.77 | 2.70% |
| 2025-09-26 | 17.85 | 18.15 | 17.82 | 17.88 | -0.67% | 1.13 | 3.90% |
| 2025-09-25 | 17.85 | 18.29 | 17.60 | 18.00 | +0.17% | 1.54 | 5.35% |
| 2025-09-24 | 17.86 | 18.04 | 17.66 | 17.97 | +0.73% | 0.71 | 2.47% |
| 2025-09-23 | 17.60 | 17.84 | 17.53 | 17.84 | +0.28% | 0.66 | 2.31% |
| 2025-09-22 | 17.73 | 17.93 | 17.69 | 17.79 | -0.28% | 0.53 | 1.86% |
| 2025-09-19 | 17.80 | 18.05 | 17.68 | 17.84 | -0.39% | 1.12 | 3.89% |
| 2025-09-18 | 18.40 | 18.58 | 17.32 | 17.91 | -3.08% | 2.46 | 8.46% |
| 2025-09-17 | 18.40 | 18.60 | 18.00 | 18.48 | +0.11% | 1.63 | 5.56% |