测绘股份(300826)股票行情
测绘股份(300826)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 14.54 | 14.53 | 0.16 | 1.11% | 14.23 | 14.78 | 33970 | 4925.42 | 2.11% | 14.00 |
| 2025-04-17 | 14.20 | 14.37 | 0.17 | 1.20% | 14.04 | 14.63 | 20899 | 3023.32 | 1.30% | 12.00 |
| 2025-04-16 | 14.65 | 14.20 | -0.37 | -2.54% | 13.96 | 14.65 | 20763 | 2959.34 | 1.29% | 0.00 |
| 2025-04-15 | 14.78 | 14.57 | -0.02 | -0.14% | 14.40 | 14.78 | 17774 | 2579.14 | 1.10% | 0.00 |
| 2025-04-14 | 14.31 | 14.59 | 0.38 | 2.67% | 14.21 | 14.72 | 23939 | 3488.35 | 1.49% | 0.00 |
| 2025-04-11 | 14.11 | 14.21 | 0.08 | 0.57% | 13.84 | 14.54 | 23693 | 3382.57 | 1.47% | 0.00 |
| 2025-04-10 | 14.09 | 14.13 | 0.28 | 2.02% | 13.98 | 14.47 | 36065 | 5144.75 | 2.24% | 0.00 |
| 2025-04-09 | 13.15 | 13.85 | 0.46 | 3.44% | 12.24 | 13.96 | 43559 | 5745.76 | 2.71% | 46.00 |
| 2025-04-08 | 13.00 | 13.39 | 0.42 | 3.24% | 12.98 | 13.89 | 37843 | 5087.96 | 2.35% | 0.00 |
| 2025-04-07 | 15.10 | 12.97 | -2.96 | -18.58% | 12.74 | 15.30 | 71870 | 10006.39 | 4.47% | 0.00 |
| 2025-04-03 | 15.70 | 15.93 | 0.04 | 0.25% | 15.68 | 16.18 | 24702 | 3932.52 | 1.53% | 0.00 |
| 2025-04-02 | 15.77 | 15.89 | 0.11 | 0.70% | 15.67 | 16.22 | 26571 | 4239.95 | 1.65% | 0.00 |
| 2025-04-01 | 15.83 | 15.78 | 0.23 | 1.48% | 15.62 | 16.48 | 29229 | 4671.04 | 1.82% | 0.00 |
| 2025-03-31 | 16.20 | 15.55 | -0.65 | -4.01% | 15.50 | 16.22 | 42735 | 6706.67 | 2.66% | 0.00 |
| 2025-03-28 | 16.80 | 16.20 | -0.62 | -3.69% | 16.20 | 17.00 | 35285 | 5846.83 | 2.19% | 20.00 |
| 2025-03-27 | 17.01 | 16.82 | -0.45 | -2.61% | 16.74 | 17.19 | 40830 | 6903.29 | 2.54% | 0.00 |
| 2025-03-26 | 16.93 | 17.27 | 0.40 | 2.37% | 16.30 | 17.44 | 74677 | 12622.67 | 4.64% | 0.00 |
| 2025-03-25 | 17.58 | 16.87 | -0.71 | -4.04% | 16.86 | 17.58 | 72869 | 12413.73 | 4.53% | 0.00 |
| 2025-03-24 | 16.91 | 17.58 | 0.60 | 3.53% | 16.76 | 17.58 | 138659 | 23965.83 | 8.62% | 0.00 |
| 2025-03-21 | 16.29 | 16.98 | 0.63 | 3.85% | 16.15 | 17.13 | 97271 | 16295.38 | 6.05% | 0.00 |
| 2025-03-20 | 16.18 | 16.35 | 0.14 | 0.86% | 16.16 | 16.48 | 30205 | 4944.41 | 1.88% | 0.00 |
| 2025-03-19 | 16.42 | 16.21 | -0.20 | -1.22% | 16.10 | 16.46 | 28934 | 4710.51 | 1.80% | 0.00 |
| 2025-03-18 | 16.29 | 16.41 | 0.11 | 0.67% | 16.25 | 16.48 | 27618 | 4519.69 | 1.72% | 0.00 |
| 2025-03-17 | 16.38 | 16.30 | 0.12 | 0.74% | 16.10 | 16.43 | 36150 | 5880.68 | 2.25% | 0.00 |
| 2025-03-14 | 16.00 | 16.18 | 0.10 | 0.62% | 15.81 | 16.20 | 32569 | 5232.90 | 2.02% | 0.00 |
| 2025-03-13 | 16.32 | 16.08 | -0.24 | -1.47% | 15.77 | 16.35 | 35102 | 5609.62 | 2.18% | 0.00 |
| 2025-03-12 | 16.12 | 16.32 | 0.32 | 2.00% | 16.11 | 16.43 | 41399 | 6739.94 | 2.57% | 0.00 |
| 2025-03-11 | 15.87 | 16.00 | -0.01 | -0.06% | 15.71 | 16.05 | 32738 | 5189.48 | 2.04% | 0.00 |
| 2025-03-10 | 15.89 | 16.01 | 0.13 | 0.82% | 15.89 | 16.20 | 29159 | 4681.13 | 1.81% | 0.00 |
| 2025-03-07 | 15.97 | 15.88 | -0.17 | -1.06% | 15.82 | 16.29 | 40053 | 6426.48 | 2.49% | 0.00 |
| 2025-03-06 | 15.65 | 16.05 | 0.47 | 3.02% | 15.62 | 16.17 | 45504 | 7256.93 | 2.83% | 7.00 |
| 2025-03-05 | 15.78 | 15.58 | -0.20 | -1.27% | 15.27 | 15.87 | 34430 | 5322.20 | 2.14% | 0.00 |
| 2025-03-04 | 15.62 | 15.78 | 0.11 | 0.70% | 15.58 | 15.93 | 21410 | 3373.82 | 1.33% | 0.00 |
| 2025-03-03 | 15.65 | 15.67 | 0.06 | 0.38% | 15.52 | 16.10 | 32291 | 5112.78 | 2.01% | 0.00 |
| 2025-02-28 | 16.40 | 15.61 | -0.75 | -4.58% | 15.53 | 16.47 | 44153 | 7020.59 | 2.74% | 0.00 |
| 2025-02-27 | 16.40 | 16.36 | -0.09 | -0.55% | 16.00 | 16.52 | 43530 | 7085.28 | 2.71% | 0.00 |
| 2025-02-26 | 16.44 | 16.45 | 0.09 | 0.55% | 16.21 | 16.48 | 34299 | 5598.24 | 2.13% | 0.00 |
| 2025-02-25 | 16.80 | 16.36 | -0.60 | -3.54% | 16.28 | 16.88 | 51519 | 8512.71 | 3.20% | 0.00 |
| 2025-02-24 | 16.72 | 16.96 | 0.26 | 1.56% | 16.61 | 17.08 | 45465 | 7674.70 | 2.83% | 0.00 |
| 2025-02-21 | 16.61 | 16.70 | 0.04 | 0.24% | 16.25 | 16.78 | 34892 | 5750.65 | 2.17% | 0.00 |
| 2025-02-20 | 16.40 | 16.66 | 0.17 | 1.03% | 16.28 | 16.84 | 31794 | 5244.93 | 1.98% | 46.00 |
| 2025-02-19 | 16.13 | 16.49 | 0.36 | 2.23% | 16.01 | 16.53 | 26971 | 4415.19 | 1.68% | 0.00 |
| 2025-02-18 | 17.05 | 16.13 | -0.97 | -5.67% | 16.02 | 17.06 | 53632 | 8840.50 | 3.33% | 0.00 |
| 2025-02-17 | 16.78 | 17.10 | 0.32 | 1.91% | 16.78 | 17.26 | 39340 | 6711.49 | 2.45% | 0.00 |
| 2025-02-14 | 17.03 | 16.78 | -0.23 | -1.35% | 16.74 | 17.24 | 39019 | 6611.18 | 2.43% | 0.00 |
| 2025-02-13 | 17.59 | 17.01 | -0.51 | -2.91% | 17.01 | 17.60 | 40625 | 6985.42 | 2.53% | 0.00 |
| 2025-02-12 | 17.49 | 17.52 | 0.12 | 0.69% | 17.31 | 17.55 | 28650 | 4995.13 | 1.78% | 0.00 |
| 2025-02-11 | 17.68 | 17.40 | -0.17 | -0.97% | 17.30 | 17.80 | 41896 | 7319.36 | 2.60% | 0.00 |
| 2025-02-10 | 17.22 | 17.57 | 0.48 | 2.81% | 17.03 | 17.63 | 53832 | 9325.72 | 3.35% | 0.00 |
| 2025-02-07 | 17.02 | 17.09 | 0.07 | 0.41% | 16.93 | 17.36 | 51209 | 8768.42 | 3.18% | 0.00 |
| 2025-02-06 | 16.78 | 17.02 | 0.07 | 0.41% | 16.67 | 17.07 | 37744 | 6398.30 | 2.35% | 10.00 |
| 2025-02-05 | 16.69 | 16.95 | 0.26 | 1.56% | 16.60 | 17.02 | 26945 | 4532.36 | 1.67% | 0.00 |
| 2025-01-27 | 16.73 | 16.69 | -0.04 | -0.24% | 16.47 | 16.97 | 22621 | 3794.32 | 1.41% | 0.00 |
| 2025-01-24 | 16.46 | 16.73 | 0.21 | 1.27% | 16.46 | 16.79 | 23740 | 3957.98 | 1.48% | 0.00 |
| 2025-01-23 | 16.78 | 16.52 | -0.19 | -1.14% | 16.51 | 17.23 | 32349 | 5462.83 | 2.01% | 0.00 |
| 2025-01-22 | 16.61 | 16.71 | 0.15 | 0.91% | 16.41 | 17.06 | 33420 | 5587.52 | 2.08% | 0.00 |
| 2025-01-21 | 16.84 | 16.56 | -0.18 | -1.08% | 16.23 | 16.95 | 29372 | 4837.54 | 1.83% | 0.00 |
| 2025-01-20 | 16.87 | 16.74 | -0.04 | -0.24% | 16.61 | 17.16 | 23802 | 4001.07 | 1.48% | 0.00 |
| 2025-01-17 | 16.58 | 16.78 | 0.12 | 0.72% | 16.46 | 16.94 | 22113 | 3697.60 | 1.37% | 0.00 |
| 2025-01-16 | 16.98 | 16.66 | -0.27 | -1.59% | 16.40 | 17.21 | 41243 | 6931.03 | 2.56% | 0.00 |
| 2025-01-15 | 17.65 | 16.93 | -0.96 | -5.37% | 16.87 | 17.65 | 55788 | 9593.43 | 3.47% | 0.00 |
| 2025-01-14 | 18.01 | 17.89 | 0.37 | 2.11% | 16.85 | 18.06 | 87973 | 15365.46 | 5.47% | 0.00 |
| 2025-01-13 | 16.55 | 17.52 | 0.79 | 4.72% | 16.17 | 17.85 | 50659 | 8768.83 | 3.15% | 0.00 |
| 2025-01-10 | 17.09 | 16.73 | -0.53 | -3.07% | 16.71 | 17.68 | 32266 | 5535.76 | 2.01% | 0.00 |
| 2025-01-09 | 16.72 | 17.26 | 0.70 | 4.23% | 16.40 | 17.47 | 42550 | 7305.26 | 2.65% | 0.00 |
| 2025-01-08 | 16.50 | 16.56 | 0.05 | 0.30% | 15.82 | 16.85 | 36344 | 5967.86 | 2.26% | 0.00 |
| 2025-01-07 | 15.86 | 16.51 | 0.65 | 4.10% | 15.86 | 16.51 | 34882 | 5643.07 | 2.17% | 0.00 |
| 2025-01-06 | 16.46 | 15.86 | -0.56 | -3.41% | 15.67 | 16.70 | 37965 | 6130.11 | 2.36% | 0.00 |
| 2025-01-03 | 18.11 | 16.42 | -1.47 | -8.22% | 16.30 | 18.18 | 55618 | 9455.82 | 3.46% | 0.00 |
| 2025-01-02 | 18.28 | 17.89 | -0.39 | -2.13% | 17.57 | 18.51 | 47575 | 8555.13 | 3.07% | 0.00 |
| 2024-12-31 | 19.30 | 18.28 | -1.06 | -5.48% | 18.00 | 19.50 | 44835 | 8462.81 | 2.90% | 0.00 |
| 2024-12-30 | 19.73 | 19.34 | -0.85 | -4.21% | 19.25 | 20.23 | 59510 | 11740.99 | 3.84% | 0.00 |
| 2024-12-27 | 19.20 | 20.19 | 0.99 | 5.16% | 19.04 | 20.28 | 67305 | 13249.94 | 4.35% | 6.00 |
| 2024-12-26 | 18.87 | 19.20 | 0.22 | 1.16% | 18.87 | 19.40 | 52411 | 10014.44 | 3.39% | 0.00 |
| 2024-12-25 | 18.98 | 18.98 | -0.17 | -0.89% | 17.88 | 19.26 | 79217 | 14721.19 | 5.12% | 0.00 |
| 2024-12-24 | 20.48 | 19.15 | -1.07 | -5.29% | 18.72 | 20.60 | 117102 | 22646.11 | 7.57% | 0.00 |
| 2024-12-23 | 21.80 | 20.22 | -2.28 | -10.13% | 19.90 | 22.25 | 157465 | 33112.35 | 10.17% | 0.00 |
| 2024-12-20 | 21.75 | 22.50 | 1.00 | 4.65% | 21.05 | 24.69 | 194953 | 43366.31 | 12.60% | 0.00 |
| 2024-12-19 | 19.77 | 21.50 | 1.18 | 5.81% | 19.72 | 21.50 | 118546 | 24742.06 | 7.66% | 0.00 |
| 2024-12-18 | 19.39 | 20.32 | 0.81 | 4.15% | 18.80 | 20.59 | 108382 | 21717.91 | 7.00% | 0.00 |
深证大盘股票行情在线 K线走势图
