| 股票名称 | 代码 300826 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 测绘股份 | 2024-04-23 二 | 11.24 | 11.25 | 11.73 | 11.90 | 11.20 | 4.27% | 3.50% | 53315 | 6229万 | 17.86 | 18.52 | 31.04 | 2 | 测绘股份 | 2024-04-22 一 | 11.98 | 11.67 | 11.25 | 12.19 | 11.10 | -3.60% | 2.86% | 43611 | 4978万 | 17.13 | 17.76 | 29.77 | 3 | 测绘股份 | 2024-04-19 五 | 11.40 | 11.35 | 11.67 | 11.94 | 11.14 | 2.82% | 3.59% | 54643 | 6275万 | 17.77 | 18.42 | 30.89 | 4 | 测绘股份 | 2024-04-18 四 | 11.51 | 11.38 | 11.35 | 11.68 | 11.11 | -0.26% | 2.99% | 45503 | 5188万 | 17.28 | 17.92 | 30.04 | 5 | 测绘股份 | 2024-04-17 三 | 10.45 | 10.16 | 11.38 | 11.40 | 10.45 | 12.01% | 2.72% | 41465 | 4599万 | 17.33 | 17.97 | 30.12 | 6 | 测绘股份 | 2024-04-16 二 | 11.30 | 11.42 | 10.16 | 11.30 | 10.12 | -11.03% | 3.25% | 49421 | 5172万 | 15.47 | 16.04 | 26.89 | 7 | 测绘股份 | 2024-04-15 一 | 12.35 | 12.38 | 11.42 | 12.47 | 11.18 | -7.75% | 3.44% | 52426 | 6058万 | 17.39 | 18.03 | 30.22 | 8 | 测绘股份 | 2024-04-12 五 | 12.60 | 12.54 | 12.38 | 12.68 | 12.31 | -1.28% | 1.83% | 27930 | 3484万 | 18.85 | 19.55 | 32.77 | 9 | 测绘股份 | 2024-04-11 四 | 12.56 | 12.70 | 12.54 | 12.85 | 12.40 | -1.26% | 1.97% | 29940 | 3788万 | 19.09 | 19.8 | 33.19 | 10 | 测绘股份 | 2024-04-10 三 | 13.38 | 13.37 | 12.70 | 13.45 | 12.41 | -5.01% | 4.00% | 60844 | 7743万 | 19.33 | 20.05 | 33.61 | 11 | 测绘股份 | 2024-04-09 二 | 12.66 | 12.66 | 13.37 | 13.81 | 12.66 | 5.61% | 4.51% | 68619 | 9118万 | 20.35 | 21.11 | 35.39 | 12 | 测绘股份 | 2024-04-08 一 | 13.45 | 13.45 | 12.66 | 13.45 | 12.62 | -5.87% | 3.18% | 48374 | 6228万 | 19.27 | 19.99 | 33.51 | 13 | 测绘股份 | 2024-04-03 三 | 13.90 | 13.93 | 13.45 | 13.90 | 13.20 | -3.45% | 3.68% | 56003 | 7530万 | 20.48 | 21.23 | 35.6 | 14 | 测绘股份 | 2024-04-02 二 | 13.75 | 13.76 | 13.93 | 13.99 | 13.65 | 1.24% | 4.42% | 67334 | 9334万 | 21.21 | 21.99 | 36.87 | 15 | 测绘股份 | 2024-04-01 一 | 13.79 | 13.66 | 13.76 | 14.07 | 13.60 | 0.73% | 4.49% | 67808 | 9359万 | 20.79 | 21.72 | 36.42 | 16 | 测绘股份 | 2024-03-29 五 | 13.04 | 13.06 | 13.66 | 13.77 | 13.04 | 4.59% | 5.21% | 78630 | 10616万 | 20.64 | 21.57 | 36.15 | 17 | 测绘股份 | 2024-03-28 四 | 12.30 | 12.15 | 13.06 | 13.24 | 12.24 | 7.49% | 4.15% | 62646 | 8045万 | 19.73 | 20.62 | 34.56 | 18 | 测绘股份 | 2024-03-27 三 | 12.89 | 12.90 | 12.15 | 12.89 | 12.15 | -5.81% | 2.54% | 38299 | 4782万 | 18.35 | 19.18 | 32.16 | 19 | 测绘股份 | 2024-03-26 二 | 13.01 | 12.98 | 12.90 | 13.19 | 12.58 | -0.62% | 2.52% | 37994 | 4886万 | 19.49 | 20.37 | 34.14 | 20 | 测绘股份 | 2024-03-25 一 | 13.45 | 13.52 | 12.98 | 13.63 | 12.92 | -3.99% | 2.79% | 42208 | 5595万 | 19.61 | 20.49 | 34.35 | 21 | 测绘股份 | 2024-03-22 五 | 13.77 | 13.81 | 13.52 | 13.82 | 13.28 | -2.10% | 3.52% | 53152 | 7175万 | 20.42 | 21.34 | 35.78 | 22 | 测绘股份 | 2024-03-21 四 | 13.91 | 13.91 | 13.81 | 13.98 | 13.62 | -0.72% | 3.13% | 47274 | 6516万 | 20.86 | 21.8 | 36.55 | 23 | 测绘股份 | 2024-03-20 三 | 13.65 | 13.57 | 13.91 | 13.95 | 13.59 | 2.51% | 3.43% | 51845 | 7141万 | 21.01 | 21.96 | 36.81 | 24 | 测绘股份 | 2024-03-19 二 | 13.60 | 13.65 | 13.57 | 13.75 | 13.49 | -0.59% | 3.37% | 50960 | 6942万 | 20.5 | 21.42 | 35.91 | 25 | 测绘股份 | 2024-03-18 一 | 13.17 | 13.15 | 13.65 | 13.65 | 13.11 | 3.80% | 4.44% | 67097 | 9027万 | 20.62 | 21.55 | 36.13 | 26 | 测绘股份 | 2024-03-15 五 | 12.97 | 13.07 | 13.15 | 13.17 | 12.78 | 0.61% | 2.97% | 44855 | 5829万 | 19.86 | 20.76 | 34.8 | 27 | 测绘股份 | 2024-03-14 四 | 13.37 | 13.23 | 13.07 | 13.74 | 12.75 | -1.21% | 4.96% | 74986 | 9903万 | 19.74 | 20.63 | 34.59 | 28 | 测绘股份 | 2024-03-08 五 | 12.33 | 12.38 | 12.49 | 12.58 | 12.22 | 0.89% | 2.70% | 40800 | 5075万 | 18.87 | 19.72 | 33.06 | 29 | 测绘股份 | 2024-03-07 四 | 12.43 | 12.46 | 12.38 | 12.85 | 12.36 | -0.64% | 4.16% | 62773 | 7898万 | 18.7 | 19.54 | 32.76 | 30 | 测绘股份 | 2024-03-06 三 | 12.40 | 12.64 | 12.46 | 12.68 | 12.21 | -1.42% | 3.65% | 55182 | 6871万 | 18.82 | 19.67 | 32.98 | 31 | 测绘股份 | 2024-03-05 二 | 12.88 | 13.24 | 12.64 | 12.91 | 12.40 | -4.53% | 6.35% | 95937 | 12129万 | 19.09 | 19.96 | 33.45 | 32 | 测绘股份 | 2024-03-04 一 | 12.49 | 12.48 | 13.24 | 13.25 | 11.91 | 6.09% | 5.69% | 85920 | 10796万 | 20 | 20.9 | 35.04 | 33 | 测绘股份 | 2024-03-01 五 | 12.28 | 12.28 | 12.48 | 12.55 | 12.13 | 1.63% | 3.61% | 54570 | 6746万 | 18.85 | 19.7 | 33.03 | 34 | 测绘股份 | 2024-02-29 四 | 11.44 | 11.72 | 12.28 | 12.39 | 11.44 | 4.78% | 4.38% | 66170 | 8014万 | 18.55 | 19.39 | 32.5 | 35 | 测绘股份 | 2024-02-28 三 | 13.40 | 13.25 | 11.72 | 13.65 | 11.62 | -11.55% | 7.00% | 105767 | 13421万 | 17.7 | 18.5 | 31.02 | 36 | 测绘股份 | 2024-02-27 二 | 12.60 | 12.63 | 13.25 | 13.25 | 12.45 | 4.91% | 4.38% | 66182 | 8546万 | 20.02 | 20.92 | 35.07 | 37 | 测绘股份 | 2024-02-26 一 | 12.40 | 12.56 | 12.63 | 12.98 | 12.30 | 0.56% | 5.72% | 86425 | 10903万 | 19.08 | 19.94 | 33.43 | 38 | 测绘股份 | 2024-02-23 五 | 12.15 | 11.89 | 12.56 | 12.56 | 11.91 | 5.63% | 6.34% | 95776 | 11737万 | 18.97 | 19.83 | 33.24 | 39 | 测绘股份 | 2024-02-22 四 | 11.28 | 11.20 | 11.89 | 12.00 | 11.28 | 6.16% | 5.93% | 89650 | 10460万 | 17.96 | 18.77 | 31.47 | 40 | 测绘股份 | 2024-02-21 三 | 11.00 | 11.32 | 11.20 | 11.73 | 10.87 | -1.06% | 5.88% | 88818 | 10123万 | 16.92 | 17.68 | 29.64 | 41 | 测绘股份 | 2024-02-20 二 | 10.80 | 10.78 | 11.32 | 12.05 | 10.72 | 5.01% | 6.37% | 96235 | 10991万 | 17.1 | 17.87 | 29.96 | 42 | 测绘股份 | 2024-02-19 一 | 10.39 | 10.03 | 10.78 | 10.85 | 10.33 | 7.48% | 5.26% | 79470 | 8420万 | 16.28 | 17.02 | 28.53 | 43 | 测绘股份 | 2024-02-08 四 | 8.85 | 8.99 | 10.03 | 10.08 | 8.61 | 11.57% | 5.42% | 81845 | 7629万 | 15.15 | 15.83 | 26.55 | 44 | 测绘股份 | 2024-02-07 三 | 10.06 | 9.99 | 8.99 | 10.11 | 8.70 | -10.01% | 6.06% | 91564 | 8643万 | 13.58 | 14.19 | 23.79 | 45 | 测绘股份 | 2024-02-06 二 | 9.64 | 9.93 | 9.99 | 10.38 | 8.64 | 0.60% | 5.99% | 90507 | 8441万 | 15.09 | 15.77 | 26.44 | 46 | 测绘股份 | 2024-02-05 一 | 11.58 | 11.67 | 9.93 | 11.59 | 9.74 | -14.91% | 4.65% | 70210 | 7216万 | 15 | 15.68 | 26.28 | 47 | 测绘股份 | 2024-02-02 五 | 12.40 | 12.45 | 11.67 | 12.89 | 11.25 | -6.27% | 3.04% | 45971 | 5513万 | 17.63 | 18.42 | 30.89 | 48 | 测绘股份 | 2024-02-01 四 | 13.10 | 13.13 | 12.45 | 13.10 | 12.37 | -5.18% | 2.87% | 43385 | 5478万 | 18.81 | 19.66 | 32.95 | 49 | 测绘股份 | 2024-01-31 三 | 13.98 | 14.00 | 13.13 | 14.00 | 12.99 | -6.21% | 2.25% | 34051 | 4570万 | 19.83 | 20.73 | 34.75 | 50 | 测绘股份 | 2024-01-30 二 | 14.53 | 14.66 | 14.00 | 14.64 | 13.95 | -4.50% | 1.65% | 24988 | 3559万 | 21.15 | 22.1 | 37.05 | 51 | 测绘股份 | 2024-01-29 一 | 15.24 | 15.24 | 14.66 | 15.30 | 14.53 | -3.81% | 1.53% | 23184 | 3444万 | 22.15 | 23.14 | 38.8 | 52 | 测绘股份 | 2024-01-26 五 | 15.22 | 15.21 | 15.24 | 15.56 | 15.16 | 0.20% | 1.64% | 24822 | 3808万 | 23.02 | 24.06 | 40.33 | 53 | 测绘股份 | 2024-01-25 四 | 14.49 | 14.44 | 15.21 | 15.24 | 14.42 | 5.33% | 2.16% | 32590 | 4858万 | 22.98 | 24.01 | 40.25 | 54 | 测绘股份 | 2024-01-24 三 | 14.24 | 14.24 | 14.44 | 14.56 | 13.85 | 1.40% | 1.76% | 26571 | 3785万 | 21.81 | 22.8 | 38.22 | 55 | 测绘股份 | 2024-01-23 二 | 14.34 | 14.33 | 14.24 | 14.53 | 13.93 | -0.63% | 2.00% | 30217 | 4273万 | 21.51 | 22.48 | 37.69 | 56 | 测绘股份 | 2024-01-22 一 | 15.35 | 15.41 | 14.33 | 15.39 | 14.17 | -7.01% | 2.25% | 33965 | 5038万 | 21.65 | 22.62 | 37.93 | 57 | 测绘股份 | 2024-01-19 五 | 15.83 | 15.90 | 15.41 | 15.84 | 15.40 | -3.08% | 1.40% | 21092 | 3276万 | 23.28 | 24.33 | 40.78 | 58 | 测绘股份 | 2024-01-18 四 | 16.16 | 15.94 | 15.90 | 16.16 | 15.39 | -0.25% | 1.74% | 26294 | 4115万 | 24.02 | 25.1 | 42.08 | 59 | 测绘股份 | 2024-01-17 三 | 16.48 | 16.44 | 15.94 | 16.55 | 15.90 | -3.04% | 1.29% | 19475 | 3147万 | 24.08 | 25.16 | 42.19 | 60 | 测绘股份 | 2024-01-16 二 | 16.80 | 16.69 | 16.44 | 16.80 | 16.13 | -1.50% | 1.78% | 26877 | 4400万 | 24.83 | 25.95 | 43.51 | 61 | 测绘股份 | 2024-01-15 一 | 16.66 | 16.90 | 16.69 | 16.77 | 16.35 | -1.24% | 1.50% | 22647 | 3759万 | 25.21 | 26.35 | 44.17 | 62 | 测绘股份 | 2024-01-12 五 | 17.00 | 17.18 | 16.90 | 17.55 | 16.90 | -1.63% | 1.86% | 28126 | 4840万 | 25.53 | 26.68 | 44.73 | 63 | 测绘股份 | 2024-01-11 四 | 16.39 | 16.47 | 17.18 | 17.18 | 16.39 | 4.31% | 2.30% | 34686 | 5883万 | 25.95 | 27.12 | 45.47 | 64 | 测绘股份 | 2024-01-10 三 | 16.97 | 16.97 | 16.47 | 16.97 | 16.38 | -2.95% | 1.96% | 29584 | 4913万 | 24.88 | 26 | 43.59 | 65 | 测绘股份 | 2024-01-09 二 | 16.91 | 17.00 | 16.97 | 17.29 | 16.77 | -0.18% | 2.38% | 35989 | 6132万 | 25.64 | 26.79 | 44.91 | 66 | 测绘股份 | 2024-01-08 一 | 17.24 | 17.50 | 17.00 | 17.69 | 17.00 | -2.86% | 2.65% | 40064 | 6948万 | 25.68 | 26.84 | 44.99 | 67 | 测绘股份 | 2024-01-05 五 | 18.46 | 17.74 | 17.50 | 18.68 | 17.46 | -1.35% | 4.39% | 66315 | 11946万 | 26.44 | 27.63 | 46.31 | 68 | 测绘股份 | 2024-01-04 四 | 17.58 | 17.58 | 17.74 | 17.90 | 17.30 | 0.91% | 1.73% | 26174 | 4631万 | 26.8 | 28.01 | 46.95 | 69 | 测绘股份 | 2024-01-03 三 | 17.80 | 17.95 | 17.58 | 17.92 | 17.33 | -2.06% | 2.05% | 28441 | 5004万 | 24.44 | 25.6 | 42.92 | 70 | 测绘股份 | 2024-01-02 二 | 17.99 | 18.07 | 17.95 | 18.14 | 17.85 | -0.66% | 2.13% | 29670 | 5338万 | 24.95 | 26.14 | 43.82 | 71 | 测绘股份 | 2023-12-29 五 | 17.58 | 17.54 | 18.07 | 18.09 | 17.58 | 3.02% | 2.26% | 31414 | 5622万 | 25.12 | 26.32 | 44.12 | 72 | 测绘股份 | 2023-12-28 四 | 17.40 | 17.43 | 17.54 | 17.71 | 16.85 | 0.63% | 1.93% | 26876 | 4680万 | 24.38 | 25.54 | 42.82 | 73 | 测绘股份 | 2023-12-27 三 | 17.20 | 17.13 | 17.43 | 17.49 | 17.10 | 1.75% | 1.48% | 20579 | 3566万 | 24.23 | 25.38 | 42.55 | 74 | 测绘股份 | 2023-12-26 二 | 17.42 | 17.37 | 17.13 | 17.45 | 17.06 | -1.38% | 1.61% | 22451 | 3858万 | 23.81 | 24.95 | 41.82 | 75 | 测绘股份 | 2023-12-25 一 | 17.55 | 17.55 | 17.37 | 17.71 | 17.24 | -1.03% | 1.81% | 25216 | 4383万 | 24.15 | 25.3 | 42.41 | 76 | 测绘股份 | 2023-12-22 五 | 18.15 | 18.15 | 17.55 | 18.15 | 17.49 | -3.31% | 2.47% | 34282 | 6081万 | 24.4 | 25.56 | 42.85 | 77 | 测绘股份 | 2023-12-21 四 | 18.12 | 18.12 | 18.15 | 18.34 | 17.55 | 0.17% | 3.22% | 44696 | 8016万 | 25.23 | 26.43 | 44.31 | 78 | 测绘股份 | 2023-12-20 三 | 17.95 | 17.93 | 18.12 | 18.67 | 17.94 | 1.06% | 3.90% | 54267 | 9944万 | 25.19 | 26.39 | 44.24 | 79 | 测绘股份 | 2023-12-19 二 | 17.85 | 17.90 | 17.93 | 18.17 | 17.78 | 0.17% | 1.83% | 25424 | 4557万 | 24.93 | 26.11 | 43.77 | 80 | 测绘股份 | 2023-12-18 一 | 18.24 | 18.21 | 17.90 | 18.74 | 17.87 | -1.70% | 2.54% | 35268 | 6438万 | 24.88 | 26.07 | 43.7 | 81 | 测绘股份 | 2023-12-15 五 | 18.20 | 18.20 | 18.21 | 18.40 | 18.06 | 0.05% | 1.57% | 21892 | 3992万 | 25.32 | 26.52 | 44.46 | 82 | 测绘股份 | 2023-12-14 四 | 18.32 | 18.26 | 18.20 | 18.46 | 18.05 | -0.33% | 1.86% | 25906 | 4733万 | 25.3 | 26.51 | 44.43 | 83 | 测绘股份 | 2023-12-13 三 | 18.71 | 18.68 | 18.26 | 18.71 | 18.24 | -2.25% | 2.57% | 35769 | 6577万 | 25.38 | 26.59 | 44.58 | 84 | 测绘股份 | 2023-12-12 二 | 18.28 | 18.28 | 18.68 | 18.84 | 18.20 | 2.19% | 3.17% | 44025 | 8177万 | 25.97 | 27.2 | 45.61 | 85 | 测绘股份 | 2023-12-11 一 | 18.26 | 18.30 | 18.28 | 18.44 | 17.88 | -0.11% | 3.82% | 53084 | 9619万 | 25.41 | 26.62 | 44.63 | 86 | 测绘股份 | 2023-12-08 五 | 18.71 | 18.83 | 18.30 | 18.92 | 18.21 | -2.81% | 4.03% | 55979 | 10339万 | 25.44 | 26.65 | 44.68 | 87 | 测绘股份 | 2023-12-07 四 | 18.86 | 18.94 | 18.83 | 19.09 | 18.62 | -0.58% | 3.17% | 44027 | 8309万 | 26.18 | 27.42 | 45.97 | 88 | 测绘股份 | 2023-12-06 三 | 18.67 | 18.72 | 18.94 | 19.05 | 18.53 | 1.18% | 3.19% | 44407 | 8347万 | 26.33 | 27.58 | 46.24 | 89 | 测绘股份 | 2023-12-05 二 | 19.36 | 19.44 | 18.72 | 19.36 | 18.72 | -3.70% | 3.31% | 46052 | 8745万 | 26.02 | 27.26 | 45.7 | 90 | 测绘股份 | 2023-12-04 一 | 19.17 | 19.12 | 19.44 | 19.75 | 19.10 | 1.67% | 4.30% | 59777 | 11646万 | 27.03 | 28.31 | 47.46 | 91 | 测绘股份 | 2023-12-01 五 | 18.66 | 18.84 | 19.12 | 19.21 | 18.66 | 1.49% | 3.67% | 50959 | 9668万 | 26.58 | 27.85 | 46.68 | 92 | 测绘股份 | 2023-11-30 四 | 19.01 | 18.98 | 18.84 | 19.01 | 18.43 | -0.74% | 5.15% | 71643 | 13355万 | 26.19 | 27.44 | 46 | 93 | 测绘股份 | 2023-11-29 三 | 20.31 | 20.52 | 18.98 | 20.35 | 18.89 | -7.50% | 9.26% | 128770 | 25018万 | 26.39 | 27.64 | 46.34 | 94 | 测绘股份 | 2023-11-28 二 | 20.63 | 20.92 | 20.52 | 20.65 | 19.91 | -1.91% | 7.12% | 98923 | 20055万 | 28.53 | 29.88 | 50.1 | 95 | 测绘股份 | 2023-11-27 一 | 20.10 | 20.01 | 20.92 | 21.49 | 19.72 | 4.55% | 11.15% | 155037 | 32076万 | 29.08 | 30.47 | 51.07 | 96 | 测绘股份 | 2023-11-24 五 | 20.60 | 20.63 | 20.01 | 21.43 | 19.95 | -3.01% | 9.03% | 125474 | 25797万 | 27.82 | 29.14 | 48.85 | 97 | 测绘股份 | 2023-11-23 四 | 20.04 | 20.11 | 20.63 | 20.64 | 19.80 | 2.59% | 9.11% | 126702 | 25787万 | 28.68 | 30.04 | 50.37 | 98 | 测绘股份 | 2023-11-22 三 | 19.73 | 19.63 | 20.11 | 20.98 | 19.65 | 2.45% | 10.55% | 146701 | 29977万 | 27.96 | 29.29 | 49.1 | 99 | 测绘股份 | 2023-11-21 二 | 20.55 | 20.50 | 19.63 | 20.66 | 19.55 | -4.24% | 8.74% | 121475 | 24329万 | 27.29 | 28.59 | 47.92 | 100 | 测绘股份 | 2023-11-20 一 | 20.03 | 20.27 | 20.50 | 20.66 | 20.00 | 1.13% | 7.99% | 111142 | 22667万 | 28.5 | 29.86 | 50.05 | 101 | 测绘股份 | 2023-11-17 五 | 20.37 | 20.56 | 20.27 | 20.79 | 19.96 | -1.41% | 8.74% | 121563 | 24604万 | 28.18 | 29.52 | 49.49 | 102 | 测绘股份 | 2023-11-16 四 | 20.98 | 20.62 | 20.56 | 21.60 | 20.56 | -0.29% | 10.29% | 143090 | 29993万 | 28.58 | 29.94 | 50.2 | 103 | 测绘股份 | 2023-11-15 三 | 21.24 | 21.70 | 20.62 | 21.68 | 20.40 | -4.98% | 15.62% | 217163 | 45524万 | 28.67 | 30.03 | 50.34 | 104 | 测绘股份 | 2023-11-14 二 | 21.40 | 21.20 | 21.70 | 22.95 | 20.87 | 2.36% | 20.37% | 283195 | 61384万 | 30.17 | 31.6 | 52.98 | 105 | 测绘股份 | 2023-11-13 一 | 19.38 | 18.93 | 21.20 | 21.80 | 18.93 | 11.99% | 16.83% | 233971 | 47762万 | 29.47 | 30.87 | 51.76 | 106 | 测绘股份 | 2023-11-10 五 | 19.91 | 20.49 | 18.93 | 20.21 | 18.66 | -7.61% | 9.38% | 130458 | 25044万 | 26.32 | 27.57 | 46.22 | 107 | 测绘股份 | 2023-11-09 四 | 20.46 | 20.36 | 20.49 | 20.99 | 19.73 | 0.64% | 12.10% | 168149 | 34157万 | 28.49 | 29.84 | 50.02 | 108 | 测绘股份 | 2023-11-08 三 | 19.05 | 18.75 | 20.36 | 20.54 | 18.38 | 8.59% | 15.79% | 219537 | 43320万 | 28.3 | 29.65 | 49.71 | 109 | 测绘股份 | 2023-11-07 二 | 18.89 | 18.64 | 18.75 | 18.89 | 18.35 | 0.59% | 6.76% | 93935 | 17480万 | 26.07 | 27.31 | 45.78 | 110 | 测绘股份 | 2023-11-06 一 | 17.60 | 17.56 | 18.64 | 19.12 | 17.47 | 6.15% | 10.16% | 141259 | 25982万 | 25.91 | 27.15 | 45.51 | 111 | 测绘股份 | 2023-11-03 五 | 17.06 | 17.10 | 17.56 | 17.60 | 17.03 | 2.69% | 4.54% | 63052 | 10994万 | 24.41 | 25.57 | 42.87 | 112 | 测绘股份 | 2023-11-02 四 | 17.55 | 17.63 | 17.10 | 17.59 | 17.07 | -3.01% | 4.77% | 66274 | 11435万 | 23.77 | 24.9 | 41.75 | 113 | 测绘股份 | 2023-11-01 三 | 17.70 | 17.50 | 17.63 | 17.77 | 17.22 | 0.74% | 5.07% | 70480 | 12342万 | 24.51 | 25.68 | 43.04 | 114 | 测绘股份 | 2023-10-31 二 | 17.78 | 17.77 | 17.50 | 18.14 | 17.30 | -1.52% | 6.10% | 84752 | 14971万 | 24.33 | 25.49 | 42.72 | 115 | 测绘股份 | 2023-10-30 一 | 17.80 | 17.89 | 17.77 | 18.08 | 17.40 | -0.67% | 7.64% | 106271 | 18848万 | 24.7 | 25.88 | 43.38 | 116 | 测绘股份 | 2023-10-27 五 | 18.77 | 18.93 | 17.89 | 19.43 | 17.79 | -5.49% | 12.35% | 171651 | 31488万 | 24.87 | 26.05 | 43.68 | 117 | 测绘股份 | 2023-10-26 四 | 18.34 | 19.43 | 18.93 | 19.30 | 18.34 | -2.57% | 15.11% | 210091 | 39584万 | 26.32 | 27.57 | 46.22 | 118 | 测绘股份 | 2023-10-25 三 | 18.70 | 17.77 | 19.43 | 20.80 | 18.49 | 9.34% | 20.26% | 281621 | 55134万 | 27.01 | 28.3 | 47.44 | 119 | 测绘股份 | 2023-10-24 二 | 16.60 | 16.72 | 17.77 | 17.79 | 16.59 | 6.28% | 6.85% | 95178 | 16509万 | 24.7 | 25.88 | 43.38 | 120 | 测绘股份 | 2023-10-23 一 | 16.90 | 16.77 | 16.72 | 16.94 | 15.90 | -0.30% | 5.48% | 76169 | 12536万 | 23.24 | 24.35 | 41.95 | 121 | 测绘股份 | 2023-10-20 五 | 16.96 | 17.14 | 16.77 | 17.29 | 16.54 | -2.16% | 6.38% | 88643 | 15001万 | 23.31 | 24.42 | 42.08 | 122 | 测绘股份 | 2023-10-19 四 | 18.01 | 18.45 | 17.14 | 18.32 | 16.90 | -7.10% | 8.17% | 113520 | 19839万 | 23.83 | 24.96 | 43.01 | 123 | 测绘股份 | 2023-10-18 三 | 19.50 | 19.79 | 18.45 | 19.52 | 18.30 | -6.77% | 9.09% | 126434 | 23650万 | 25.65 | 26.87 | 46.3 | 124 | 测绘股份 | 2023-10-17 二 | 18.90 | 19.06 | 19.79 | 21.08 | 18.11 | 3.83% | 14.97% | 208127 | 40433万 | 27.51 | 28.82 | 49.66 | 125 | 测绘股份 | 2023-10-16 一 | 18.16 | 18.05 | 19.06 | 19.33 | 17.81 | 5.60% | 13.13% | 182545 | 34221万 | 26.5 | 27.76 | 47.83 | 126 | 测绘股份 | 2023-10-13 五 | 18.50 | 18.62 | 18.05 | 18.63 | 17.61 | -3.06% | 10.47% | 145578 | 26374万 | 25.09 | 26.29 | 45.29 | 127 | 测绘股份 | 2023-10-12 四 | 18.40 | 19.33 | 18.62 | 19.09 | 18.09 | -3.67% | 13.08% | 181872 | 33719万 | 25.89 | 27.12 | 46.72 | 128 | 测绘股份 | 2023-10-11 三 | 20.47 | 21.61 | 19.33 | 20.47 | 18.88 | -10.55% | 21.74% | 302241 | 59178万 | 26.87 | 28.15 | 48.5 | 129 | 测绘股份 | 2023-10-10 二 | 18.63 | 18.01 | 21.61 | 21.61 | 18.18 | 19.99% | 13.59% | 188891 | 38228万 | 30.04 | 31.47 | 54.22 | 130 | 测绘股份 | 2023-10-09 一 | 18.40 | 18.49 | 18.01 | 18.80 | 17.81 | -2.60% | 7.08% | 98386 | 17815万 | 25.04 | 26.23 | 45.19 | 131 | 测绘股份 | 2023-09-28 四 | 18.26 | 18.27 | 18.49 | 18.88 | 18.08 | 1.20% | 9.40% | 130615 | 24164万 | 25.7 | 26.92 | 46.38 | 132 | 测绘股份 | 2023-09-27 三 | 17.00 | 16.87 | 18.27 | 19.50 | 17.00 | 8.30% | 12.68% | 176265 | 32102万 | 25.39 | 26.6 | 45.83 | 133 | 测绘股份 | 2023-09-26 二 | 15.98 | 15.89 | 16.87 | 17.10 | 15.60 | 6.17% | 6.49% | 90170 | 14943万 | 23.45 | 24.56 | 42.32 | 134 | 测绘股份 | 2023-09-25 一 | 16.31 | 16.53 | 15.89 | 16.54 | 15.88 | -3.87% | 3.95% | 54899 | 8883万 | 22.08 | 23.14 | 39.86 | 135 | 测绘股份 | 2023-09-22 五 | 15.54 | 15.50 | 16.53 | 16.70 | 15.42 | 6.65% | 6.03% | 83763 | 13543万 | 22.97 | 24.07 | 41.47 | 136 | 测绘股份 | 2023-09-21 四 | 16.49 | 16.39 | 15.50 | 16.65 | 15.40 | -5.43% | 5.32% | 73976 | 11737万 | 21.54 | 22.57 | 38.88 | 137 | 测绘股份 | 2023-09-20 三 | 16.46 | 16.53 | 16.39 | 17.12 | 16.20 | -0.85% | 5.54% | 77031 | 12834万 | 22.78 | 23.86 | 41.12 | 138 | 测绘股份 | 2023-09-19 二 | 16.87 | 17.12 | 16.53 | 17.26 | 16.53 | -3.45% | 5.56% | 77338 | 13021万 | 22.97 | 24.07 | 41.47 | 139 | 测绘股份 | 2023-09-18 一 | 16.38 | 16.58 | 17.12 | 17.60 | 16.00 | 3.26% | 10.33% | 143557 | 24328万 | 23.79 | 24.93 | 42.95 | 140 | 测绘股份 | 2023-09-15 五 | 16.50 | 16.75 | 16.58 | 16.98 | 16.10 | -1.01% | 5.34% | 74232 | 12286万 | 23.04 | 24.14 | 41.59 | 141 | 测绘股份 | 2023-09-14 四 | 15.98 | 16.06 | 16.75 | 17.20 | 15.82 | 4.30% | 6.75% | 93832 | 15407万 | 23.28 | 24.39 | 42.02 | 142 | 测绘股份 | 2023-09-13 三 | 16.10 | 16.20 | 16.06 | 16.25 | 15.80 | -0.86% | 3.46% | 48112 | 7685万 | 22.32 | 23.38 | 40.29 | 143 | 测绘股份 | 2023-09-12 二 | 15.27 | 15.27 | 16.20 | 16.20 | 15.18 | 6.09% | 6.28% | 87267 | 13825万 | 22.52 | 23.59 | 40.64 | 144 | 测绘股份 | 2023-09-11 一 | 15.10 | 15.13 | 15.27 | 15.33 | 14.81 | 0.93% | 2.10% | 29226 | 4427万 | 21.22 | 22.23 | 38.31 | 145 | 测绘股份 | 2023-09-08 五 | 15.20 | 15.36 | 15.13 | 15.29 | 14.90 | -1.50% | 2.43% | 33720 | 5078万 | 21.03 | 22.03 | 37.96 | 146 | 测绘股份 | 2023-09-07 四 | 15.23 | 15.23 | 15.36 | 15.55 | 15.12 | 0.85% | 2.93% | 40761 | 6245万 | 21.35 | 22.36 | 38.53 | 147 | 测绘股份 | 2023-09-06 三 | 15.21 | 15.18 | 15.23 | 15.29 | 14.96 | 0.33% | 1.92% | 26678 | 4040万 | 21.17 | 22.17 | 38.21 | 148 | 测绘股份 | 2023-09-05 二 | 15.85 | 15.87 | 15.18 | 15.85 | 14.97 | -4.35% | 4.26% | 59229 | 9012万 | 21.1 | 22.1 | 38.08 | 149 | 测绘股份 | 2023-09-04 一 | 15.75 | 15.72 | 15.87 | 15.92 | 15.55 | 0.95% | 2.29% | 31865 | 5025万 | 22.06 | 23.11 | 39.81 | 150 | 测绘股份 | 2023-09-01 五 | 16.37 | 16.24 | 15.72 | 16.53 | 15.65 | -3.20% | 4.31% | 59956 | 9511万 | 21.85 | 22.89 | 39.44 | 151 | 测绘股份 | 2023-08-31 四 | 16.80 | 17.10 | 16.24 | 16.92 | 16.20 | -5.03% | 4.97% | 69007 | 11320万 | 22.57 | 23.65 | 40.74 | 152 | 测绘股份 | 2023-08-30 三 | 16.80 | 17.16 | 17.10 | 17.33 | 16.52 | -0.35% | 6.58% | 91510 | 15420万 | 23.77 | 24.9 | 42.9 | 153 | 测绘股份 | 2023-08-29 二 | 16.08 | 16.36 | 17.16 | 17.49 | 15.89 | 4.89% | 9.59% | 133335 | 22412万 | 23.85 | 24.98 | 43.05 | 154 | 测绘股份 | 2023-08-28 一 | 17.50 | 16.50 | 16.36 | 17.60 | 15.89 | -0.85% | 9.33% | 129701 | 21826万 | 22.74 | 23.82 | 41.04 | 155 | 测绘股份 | 2023-08-25 五 | 15.70 | 15.72 | 16.50 | 16.50 | 15.30 | 4.96% | 8.73% | 121321 | 19448万 | 22.93 | 24.02 | 41.39 | 156 | 测绘股份 | 2023-08-23 三 | 15.15 | 15.27 | 15.69 | 16.38 | 15.15 | 2.75% | 6.05% | 84016 | 13227万 | 21.81 | 22.84 | 39.36 | 157 | 测绘股份 | 2023-08-22 二 | 15.00 | 15.04 | 15.27 | 15.27 | 14.86 | 1.53% | 2.70% | 37506 | 5660万 | 21.22 | 22.23 | 38.31 |
|
行情刷新 | 流通股东
|