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
2026-06-18	14.55	15.02	0.31	2.11%	14.53	15.07	77023	11449	3.51%
2026-06-17	14.53	14.71	0.00	0.00%	14.41	14.94	74952	10995	3.41%
2026-06-16	14.98	14.71	-0.24	-1.61%	14.36	15.20	104898	15433	4.78%
2026-06-15	14.80	14.95	0.12	0.81%	14.46	15.34	146610	21972	6.68%
2026-06-12	14.36	14.83	0.84	6.00%	14.02	14.99	140958	20627	6.42%
2026-06-11	14.50	13.99	-0.63	-4.31%	13.86	15.04	152613	22019	6.95%
2026-06-10	14.08	14.62	0.55	3.91%	13.66	15.48	189769	27593	8.64%
2026-06-09	18.26	18.24	-0.02	-0.11%	17.82	18.88	66843	12135	3.94%
2026-06-08	18.01	18.26	-0.07	-0.38%	17.64	18.85	82286	15019	4.85%
2026-06-05	19.19	18.33	-0.86	-4.48%	18.28	19.40	84329	15868	4.97%
2026-06-04	18.92	19.19	0.37	1.97%	18.51	19.49	90441	17197	5.33%
2026-06-03	18.78	18.82	-0.03	-0.16%	18.46	19.15	123470	23140	7.28%
2026-06-02	17.50	18.85	1.25	7.10%	17.38	19.05	210718	38185	12.43%
2026-06-01	16.06	17.60	1.62	10.14%	16.06	18.27	197878	34028	11.67%
2026-05-29	16.26	15.98	-0.26	-1.60%	15.86	16.35	25149	4033	1.48%
2026-05-28	16.41	16.24	-0.16	-0.98%	16.11	16.41	32636	5292	1.92%
2026-05-27	16.33	16.40	0.01	0.06%	16.11	16.50	37534	6128	2.21%
2026-05-26	16.47	16.39	-0.11	-0.67%	16.23	16.48	27084	4420	1.60%
2026-05-25	16.56	16.50	0.02	0.12%	16.16	16.65	50754	8312	2.99%
2026-05-22	16.22	16.48	0.23	1.42%	16.06	16.55	58633	9573	3.46%
2026-05-21	16.39	16.25	-0.25	-1.52%	16.14	16.56	50679	8271	2.99%
2026-05-20	16.67	16.50	-0.20	-1.20%	16.25	16.67	57483	9465	3.39%
2026-05-19	16.71	16.70	-0.01	-0.06%	16.21	16.83	67028	11039	3.95%
2026-05-18	16.69	16.71	-0.02	-0.12%	16.30	16.88	89698	14871	5.29%
2026-05-15	16.70	16.73	0.01	0.06%	16.34	16.79	34022	5651	2.01%
2026-05-14	17.02	16.72	-0.23	-1.36%	16.63	17.04	25367	4258	1.50%
2026-05-13	17.03	16.95	-0.09	-0.53%	16.85	17.08	24129	4095	1.42%
2026-05-12	17.25	17.04	-0.19	-1.10%	16.97	17.28	23678	4045	1.40%
2026-05-11	17.54	17.23	-0.25	-1.43%	17.11	17.60	37151	6398	2.19%
2026-05-08	17.15	17.48	0.42	2.46%	17.07	17.59	53592	9302	3.16%
2026-05-07	17.00	17.06	0.02	0.12%	16.95	17.15	24191	4132	1.43%
2026-05-06	17.01	17.04	0.04	0.24%	16.90	17.20	42567	7264	2.51%
2026-04-30	16.78	17.00	0.21	1.25%	16.75	17.03	33587	5680	1.98%
2026-04-29	16.72	16.79	0.06	0.36%	16.71	16.94	36507	6147	2.15%
2026-04-28	16.70	16.73	-0.10	-0.59%	16.63	16.90	23967	4018	1.41%
2026-04-27	16.50	16.83	0.23	1.39%	16.47	16.88	41720	6964	2.46%
2026-04-24	16.60	16.60	-0.05	-0.30%	16.40	16.80	34521	5709	2.04%
2026-04-23	16.90	16.65	-0.25	-1.48%	16.41	16.90	27559	4566	1.63%
2026-04-22	16.60	16.90	0.33	1.99%	16.50	16.98	31327	5252	1.85%
2026-04-21	16.49	16.57	0.00	0.00%	16.44	16.65	16664	2757	0.98%
2026-04-20	16.49	16.57	0.08	0.49%	16.41	16.65	17462	2884	1.03%
2026-04-17	16.60	16.49	-0.12	-0.72%	16.28	16.61	23392	3853	1.38%
2026-04-16	16.58	16.61	0.03	0.18%	16.52	16.68	21817	3621	1.29%
2026-04-15	16.95	16.58	-0.30	-1.78%	16.56	16.95	29050	4849	1.71%
2026-04-14	16.78	16.88	0.08	0.48%	16.58	17.00	40978	6874	2.42%
2026-04-13	16.40	16.80	0.34	2.07%	16.20	16.82	34366	5679	2.03%
2026-04-10	16.36	16.46	0.20	1.23%	16.26	16.58	30376	4982	1.79%
2026-04-09	16.30	16.26	-0.12	-0.73%	16.01	16.39	16116	2619	0.95%
2026-04-08	16.40	16.38	0.19	1.17%	16.25	16.55	31945	5231	1.88%
2026-04-07	16.08	16.19	0.16	1.00%	15.99	16.32	22526	3636	1.33%
2026-04-03	16.23	16.03	-0.19	-1.17%	15.99	16.36	19048	3057	1.12%
2026-04-02	16.35	16.22	-0.13	-0.80%	16.12	16.46	19501	3179	1.15%
2026-04-01	16.40	16.35	0.21	1.30%	16.16	16.58	29446	4804	1.74%
2026-03-31	16.62	16.14	-0.22	-1.34%	16.07	16.62	21105	3438	1.24%
2026-03-30	16.19	16.36	-0.02	-0.12%	16.08	16.48	20646	3363	1.22%
2026-03-27	16.06	16.38	0.20	1.24%	16.01	16.43	21597	3502	1.27%
2026-03-26	16.41	16.18	-0.30	-1.82%	16.07	16.53	21027	3412	1.24%
2026-03-25	15.85	16.48	0.78	4.97%	15.73	16.49	36851	5966	2.17%
2026-03-24	15.80	15.70	0.23	1.49%	15.31	15.96	34922	5455	2.06%
2026-03-23	16.30	15.47	-1.00	-6.07%	15.39	16.36	41269	6497	2.43%
2026-03-20	16.83	16.47	-0.26	-1.55%	16.32	16.88	33860	5589	2.00%
2026-03-19	16.93	16.73	-0.24	-1.41%	16.63	17.09	29538	4980	1.74%
2026-03-18	16.84	16.97	0.08	0.47%	16.80	17.01	20631	3492	1.22%
2026-03-17	17.20	16.89	-0.18	-1.05%	16.75	17.20	19986	3378	1.18%
2026-03-16	16.88	17.07	0.15	0.89%	16.86	17.11	25494	4339	1.50%