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
2025-10-31	17.44	17.56	0.20	1.15%	17.40	17.69	20911	3667	1.30%
2025-10-30	17.76	17.36	-0.39	-2.20%	17.35	17.76	27407	4788	1.70%
2025-10-29	18.06	17.75	-0.38	-2.10%	17.63	18.13	37906	6747	2.36%
2025-10-28	17.62	18.13	0.51	2.89%	17.62	18.25	63891	11526	3.97%
2025-10-27	17.79	17.62	-0.03	-0.17%	17.42	17.79	28844	5080	1.79%
2025-10-24	17.58	17.65	-0.06	-0.34%	17.57	17.81	20235	3578	1.26%
2025-10-23	17.51	17.71	0.34	1.96%	17.33	17.72	33912	5937	2.11%
2025-10-22	17.56	17.37	-0.52	-2.91%	17.36	17.85	40842	7195	2.54%
2025-10-21	17.60	17.89	0.43	2.46%	17.45	17.98	65324	11571	4.06%
2025-10-20	17.44	17.46	0.02	0.11%	17.25	17.50	21892	3803	1.36%
2025-10-17	17.39	17.44	-0.02	-0.11%	17.23	17.72	35967	6305	2.23%
2025-10-16	17.45	17.46	-0.07	-0.40%	17.30	17.52	18372	3197	1.14%
2025-10-15	17.47	17.53	0.02	0.11%	17.28	17.60	25901	4512	1.61%
2025-10-14	17.72	17.51	-0.19	-1.07%	17.33	17.88	33067	5811	2.05%
2025-10-13	17.47	17.70	-0.10	-0.56%	17.08	17.78	30622	5358	1.90%
2025-10-10	17.62	17.80	0.03	0.17%	17.62	17.89	26685	4734	1.66%
2025-10-09	17.72	17.77	-0.07	-0.39%	17.54	18.15	66131	11806	4.11%
2025-09-30	17.90	17.84	-0.09	-0.50%	17.70	18.25	80664	14510	5.01%
2025-09-29	17.87	17.93	0.05	0.28%	17.43	17.99	43386	7680	2.70%
2025-09-26	17.85	17.88	-0.12	-0.67%	17.82	18.15	62810	11329	3.90%
2025-09-25	17.85	18.00	0.03	0.17%	17.60	18.29	86019	15366	5.35%
2025-09-24	17.86	17.97	0.13	0.73%	17.66	18.04	39785	7123	2.47%
2025-09-23	17.60	17.84	0.05	0.28%	17.53	17.84	37160	6573	2.31%
2025-09-22	17.73	17.79	-0.05	-0.28%	17.69	17.93	29995	5339	1.86%
2025-09-19	17.80	17.84	-0.07	-0.39%	17.68	18.05	62616	11174	3.89%
2025-09-18	18.40	17.91	-0.57	-3.08%	17.32	18.58	136174	24620	8.46%
2025-09-17	18.40	18.48	0.02	0.11%	18.00	18.60	89411	16326	5.56%
2025-09-16	18.29	18.46	0.16	0.87%	18.23	18.58	68164	12548	4.24%
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%