测绘股份 (300826) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	18.24	18.30	0.11	0.60%	18.00	18.30	31057	5644	1.93%
2025-09-12	18.09	18.19	0.09	0.50%	17.99	18.60	45116	8252	2.80%
2025-09-11	17.86	18.10	0.13	0.72%	17.85	18.16	33252	5979	2.07%
2025-09-10	17.84	17.97	0.13	0.73%	17.73	18.00	30351	5440	1.89%
2025-09-09	17.88	17.84	-0.18	-1.00%	17.77	18.03	23849	4255	1.48%
2025-09-08	18.09	18.02	-0.06	-0.33%	17.94	18.18	32780	5915	2.04%
2025-09-05	18.00	18.08	0.18	1.01%	17.81	18.08	36769	6605	2.28%
2025-09-04	17.80	17.90	0.02	0.11%	17.76	17.95	32081	5724	1.99%
2025-09-03	18.05	17.88	-0.10	-0.56%	17.80	18.12	36350	6498	2.26%
2025-09-02	17.95	17.98	0.06	0.33%	17.76	18.15	60704	10919	3.77%
2025-09-01	17.73	17.92	0.29	1.64%	17.63	17.98	35143	6259	2.18%
2025-08-29	17.93	17.63	-0.35	-1.95%	17.63	18.02	31915	5668	1.98%
2025-08-28	17.81	17.98	0.30	1.70%	17.50	18.06	54415	9691	3.38%
2025-08-27	18.19	17.68	-0.54	-2.96%	17.68	18.30	65000	11673	4.04%
2025-08-26	18.13	18.22	0.02	0.11%	18.06	18.48	45083	8247	2.80%
2025-08-25	18.37	18.20	-0.15	-0.82%	18.03	18.40	59854	10894	3.72%
2025-08-22	18.29	18.35	0.07	0.38%	17.99	18.42	44867	8194	2.79%
2025-08-21	18.49	18.28	-0.13	-0.71%	18.22	18.50	33603	6166	2.09%
2025-08-20	18.60	18.41	-0.21	-1.13%	18.24	18.61	53558	9837	3.33%
2025-08-19	18.78	18.62	-0.03	-0.16%	18.42	18.78	50295	9353	3.13%
2025-08-18	18.84	18.65	-0.19	-1.01%	18.47	18.97	83059	15513	5.16%
2025-08-15	18.55	18.84	0.35	1.89%	18.55	19.39	74720	14205	4.64%
2025-08-14	19.22	18.49	-0.71	-3.70%	18.44	19.45	73789	13910	4.59%
2025-08-13	18.67	19.20	0.31	1.64%	18.47	19.53	113415	21538	7.05%
2025-08-12	19.32	18.89	-0.52	-2.68%	18.66	19.79	108040	20620	6.71%
2025-08-11	18.22	19.41	1.17	6.41%	18.18	19.84	163307	31380	10.15%
2025-08-08	18.05	18.24	0.15	0.83%	17.96	18.34	42243	7681	2.62%
2025-08-07	18.24	18.09	-0.09	-0.50%	18.00	18.25	26209	4743	1.63%
2025-08-06	18.38	18.18	-0.24	-1.30%	18.09	18.39	32957	5986	2.05%
2025-08-05	18.26	18.42	0.17	0.93%	18.11	18.58	49687	9110	3.09%
2025-08-04	18.09	18.25	-0.02	-0.11%	18.01	18.29	25860	4697	1.61%
2025-08-01	17.99	18.27	0.23	1.27%	17.99	18.41	43575	7949	2.71%
2025-07-31	18.25	18.04	-0.24	-1.31%	17.92	18.40	47651	8631	2.96%
2025-07-30	18.24	18.28	0.04	0.22%	18.01	18.40	44942	8185	2.79%
2025-07-29	18.17	18.24	-0.06	-0.33%	18.12	18.35	36202	6604	2.25%
2025-07-28	18.18	18.30	0.12	0.66%	18.03	18.48	49623	9075	3.08%
2025-07-25	17.97	18.18	0.10	0.55%	17.83	18.32	45386	8204	2.82%
2025-07-24	18.00	18.08	0.08	0.44%	17.83	18.28	44949	8075	2.79%
2025-07-23	18.39	18.00	-0.60	-3.23%	17.96	18.45	62894	11392	3.91%
2025-07-22	18.35	18.60	0.28	1.53%	18.22	18.72	89046	16458	5.53%
2025-07-21	17.70	18.32	0.77	4.39%	17.64	18.77	94200	17291	5.85%
2025-07-18	17.49	17.55	0.00	0.00%	17.37	17.62	15743	2755	0.98%
2025-07-17	17.30	17.55	0.25	1.45%	17.20	17.65	27132	4751	1.69%
2025-07-16	17.47	17.30	0.00	0.00%	17.16	17.50	29486	5106	1.83%
2025-07-15	18.00	17.30	-0.70	-3.89%	17.15	18.00	46687	8121	2.90%
2025-07-14	17.50	18.00	0.50	2.86%	17.33	18.10	49033	8710	3.05%
2025-07-11	18.24	17.50	-0.70	-3.85%	17.50	18.24	52857	9368	3.28%
2025-07-10	18.04	18.20	0.16	0.89%	17.73	18.30	68022	12262	4.23%
2025-07-09	17.48	18.04	0.52	2.97%	17.30	18.43	87764	15797	5.45%
2025-07-08	17.30	17.52	0.30	1.74%	17.06	17.74	31839	5551	1.98%
2025-07-07	17.05	17.22	0.23	1.35%	17.00	17.24	18266	3129	1.13%
2025-07-04	17.38	16.99	-0.33	-1.91%	16.97	17.38	22628	3868	1.41%
2025-07-03	17.06	17.32	0.28	1.64%	16.95	17.33	30276	5194	1.88%
2025-07-02	16.95	17.04	0.10	0.59%	16.78	17.09	20221	3420	1.26%
2025-07-01	17.11	16.94	-0.18	-1.05%	16.84	17.24	22503	3824	1.40%
2025-06-30	16.79	17.12	0.38	2.27%	16.66	17.30	33696	5732	2.09%
2025-06-27	16.50	16.74	0.22	1.33%	16.45	16.84	26145	4363	1.62%
2025-06-26	16.31	16.52	0.22	1.35%	16.31	16.66	26904	4437	1.67%
2025-06-25	16.24	16.30	0.05	0.31%	16.12	16.39	17181	2791	1.07%
2025-06-24	15.89	16.25	0.36	2.27%	15.89	16.32	22250	3606	1.38%
2025-06-23	15.69	15.89	0.08	0.51%	15.66	16.06	21466	3415	1.33%
2025-06-20	15.99	15.81	-0.18	-1.13%	15.52	16.20	16589	2645	1.03%
2025-06-19	16.60	15.99	-0.45	-2.74%	15.94	16.60	20996	3390	1.30%
2025-06-18	16.33	16.44	0.01	0.06%	16.28	16.53	14484	2373	0.90%
2025-06-17	16.41	16.43	0.03	0.18%	16.27	16.69	23845	3913	1.48%
2025-06-16	16.53	16.43	-0.09	-0.54%	16.39	16.72	21989	3638	1.37%
2025-06-13	16.72	16.52	-0.24	-1.43%	16.36	16.77	16905	2787	1.05%
2025-06-12	16.83	16.76	-0.18	-1.06%	16.59	16.96	27165	4547	1.69%
2025-06-11	16.89	16.94	-0.02	-0.12%	16.70	17.09	23141	3911	1.44%
2025-06-10	17.19	16.96	-0.26	-1.51%	16.60	17.28	27935	4737	1.74%
2025-06-09	17.14	17.22	0.01	0.06%	17.06	17.35	25188	4331	1.57%