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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.29 | 18.58 | 18.23 | 18.46 | +0.87% | 1.25 | 4.24% |
| 2025-09-15 | 18.24 | 18.30 | 18.00 | 18.30 | +0.60% | 0.56 | 1.93% |
| 2025-09-12 | 18.09 | 18.60 | 17.99 | 18.19 | +0.50% | 0.83 | 2.80% |
| 2025-09-11 | 17.86 | 18.16 | 17.85 | 18.10 | +0.72% | 0.60 | 2.07% |
| 2025-09-10 | 17.84 | 18.00 | 17.73 | 17.97 | +0.73% | 0.54 | 1.89% |
| 2025-09-09 | 17.88 | 18.03 | 17.77 | 17.84 | -1.00% | 0.43 | 1.48% |
| 2025-09-08 | 18.09 | 18.18 | 17.94 | 18.02 | -0.33% | 0.59 | 2.04% |
| 2025-09-05 | 18.00 | 18.08 | 17.81 | 18.08 | +1.01% | 0.66 | 2.28% |
| 2025-09-04 | 17.80 | 17.95 | 17.76 | 17.90 | +0.11% | 0.57 | 1.99% |
| 2025-09-03 | 18.05 | 18.12 | 17.80 | 17.88 | -0.56% | 0.65 | 2.26% |
| 2025-09-02 | 17.95 | 18.15 | 17.76 | 17.98 | +0.33% | 1.09 | 3.77% |
| 2025-09-01 | 17.73 | 17.98 | 17.63 | 17.92 | +1.64% | 0.63 | 2.18% |
| 2025-08-29 | 17.93 | 18.02 | 17.63 | 17.63 | -1.95% | 0.57 | 1.98% |
| 2025-08-28 | 17.81 | 18.06 | 17.50 | 17.98 | +1.70% | 0.97 | 3.38% |
| 2025-08-27 | 18.19 | 18.30 | 17.68 | 17.68 | -2.96% | 1.17 | 4.04% |
| 2025-08-26 | 18.13 | 18.48 | 18.06 | 18.22 | +0.11% | 0.82 | 2.80% |
| 2025-08-25 | 18.37 | 18.40 | 18.03 | 18.20 | -0.82% | 1.09 | 3.72% |
| 2025-08-22 | 18.29 | 18.42 | 17.99 | 18.35 | +0.38% | 0.82 | 2.79% |
| 2025-08-21 | 18.49 | 18.50 | 18.22 | 18.28 | -0.71% | 0.62 | 2.09% |
| 2025-08-20 | 18.60 | 18.61 | 18.24 | 18.41 | -1.13% | 0.98 | 3.33% |