测绘股份(300826)股票信息
| 股票代码 | 300826 |
| 股票名称 | 测绘股份 |
| 最新价/元 | 14.46 |
| 涨跌额/元 | -2.61 |
| 涨跌幅/% | -15.29 |
| 买入/元 | 14.45 |
| 卖出/元 | 14.46 |
| 昨收/元 | 17.07 |
| 今开/元 | 16.00 |
| 最高/元 | 16.16 |
| 最低/元 | 14.38 |
| 成交量/手 | 133214.72 |
| 成交额/万 | 20433.17 |
| 股净值/元 | 46.65 |
| 市净率 | 1.90 |
| 总市值/万 | 228294.77 |
| 流通值/万 | 220035.74 |
| 换手率/% | 8.75 |
| 入市日期 | 2020-04-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
测绘股份(300826)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 16.00 | 14.46 | -2.61 | -15.29 | 133214.72 | 20433.17 | 8.75 |
| 2024-10-08 | 17.79 | 17.07 | 2.17 | 14.56 | 192272.81 | 31629.98 | 12.64 |
| 2024-09-30 | 13.81 | 14.90 | 1.85 | 14.18 | 164921.62 | 23287.79 | 10.84 |
| 2024-09-27 | 12.60 | 13.05 | 0.65 | 5.24 | 106562.27 | 13680.16 | 7.00 |
| 2024-09-26 | 12.08 | 12.40 | 0.29 | 2.40 | 61769.97 | 7537.77 | 4.06 |
| 2024-09-25 | 12.05 | 12.11 | 0.14 | 1.17 | 61772.00 | 7509.07 | 4.06 |
| 2024-09-24 | 11.75 | 11.97 | 0.24 | 2.05 | 50278.10 | 5962.68 | 3.30 |
| 2024-09-23 | 11.68 | 11.73 | 0.02 | 0.17 | 23379.82 | 2736.21 | 1.54 |
| 2024-09-20 | 11.62 | 11.71 | 0.06 | 0.52 | 30141.10 | 3510.86 | 1.98 |
| 2024-09-19 | 11.31 | 11.65 | 0.47 | 4.20 | 40524.62 | 4678.41 | 2.66 |
| 2024-09-18 | 11.38 | 11.18 | -0.27 | -2.36 | 32944.40 | 3684.43 | 2.16 |
| 2024-09-13 | 11.73 | 11.45 | -0.28 | -2.39 | 36004.89 | 4199.41 | 2.37 |
| 2024-09-12 | 11.73 | 11.73 | -0.01 | -0.09 | 36897.00 | 4396.70 | 2.42 |
| 2024-09-11 | 11.88 | 11.74 | -0.21 | -1.76 | 21658.00 | 2554.86 | 1.42 |
| 2024-09-10 | 11.78 | 11.95 | 0.09 | 0.76 | 21887.00 | 2595.81 | 1.44 |
| 2024-09-09 | 11.73 | 11.86 | 0.06 | 0.51 | 26140.18 | 3076.29 | 1.72 |
| 2024-09-06 | 12.25 | 11.80 | -0.45 | -3.67 | 46543.68 | 5556.50 | 3.06 |
| 2024-09-05 | 12.19 | 12.25 | 0.06 | 0.49 | 36379.00 | 4449.94 | 2.39 |
| 2024-09-04 | 12.50 | 12.19 | -0.46 | -3.64 | 64269.06 | 7941.92 | 4.22 |
| 2024-09-03 | 12.32 | 12.65 | 0.21 | 1.69 | 78464.13 | 9798.19 | 5.16 |
| 2024-09-02 | 12.38 | 12.44 | 0.05 | 0.40 | 82676.11 | 10339.93 | 5.43 |
| 2024-08-30 | 12.02 | 12.39 | 0.28 | 2.31 | 74687.69 | 9239.00 | 4.91 |
| 2024-08-29 | 11.78 | 12.11 | 0.11 | 0.92 | 57645.44 | 6866.37 | 3.79 |
| 2024-08-28 | 12.37 | 12.00 | -0.67 | -5.29 | 77973.85 | 9373.26 | 5.12 |
| 2024-08-27 | 11.90 | 12.67 | 0.71 | 5.94 | 113728.94 | 13956.32 | 7.47 |
| 2024-08-26 | 11.93 | 11.96 | 0.10 | 0.84 | 35927.08 | 4289.77 | 2.36 |
| 2024-08-23 | 11.56 | 11.86 | 0.30 | 2.60 | 46863.32 | 5488.94 | 3.08 |
| 2024-08-22 | 11.90 | 11.56 | -0.37 | -3.10 | 32312.00 | 3779.99 | 2.12 |
| 2024-08-21 | 11.74 | 11.93 | 0.09 | 0.76 | 30293.89 | 3610.91 | 1.99 |
| 2024-08-20 | 11.98 | 11.84 | -0.18 | -1.50 | 42796.28 | 5073.01 | 2.81 |
| 2024-08-19 | 12.04 | 12.02 | -0.06 | -0.50 | 33900.00 | 4076.10 | 2.23 |
| 2024-08-16 | 12.34 | 12.08 | -0.20 | -1.63 | 53726.82 | 6547.27 | 3.53 |
| 2024-08-15 | 12.45 | 12.28 | -0.17 | -1.37 | 60317.29 | 7373.94 | 3.96 |
| 2024-08-14 | 12.52 | 12.45 | 0.00 | 0.00 | 79897.59 | 10049.08 | 5.25 |
| 2024-08-13 | 11.86 | 12.45 | 0.51 | 4.27 | 65641.31 | 8043.49 | 4.31 |
| 2024-08-12 | 12.19 | 11.94 | -0.31 | -2.53 | 54375.00 | 6528.87 | 3.57 |
| 2024-08-09 | 12.12 | 12.25 | 0.16 | 1.32 | 72738.30 | 8975.37 | 4.78 |
| 2024-08-08 | 12.65 | 12.09 | -0.58 | -4.58 | 69818.64 | 8531.55 | 4.59 |
| 2024-08-07 | 12.38 | 12.67 | 0.14 | 1.12 | 75126.10 | 9498.26 | 4.94 |
| 2024-08-06 | 12.42 | 12.53 | 0.31 | 2.54 | 69675.82 | 8652.93 | 4.58 |
| 2024-08-05 | 12.71 | 12.22 | -0.54 | -4.23 | 105576.50 | 13141.86 | 6.94 |
| 2024-08-02 | 12.94 | 12.76 | -0.87 | -6.38 | 162863.06 | 21247.32 | 10.70 |
| 2024-08-01 | 13.28 | 13.63 | 0.22 | 1.64 | 234157.86 | 32269.64 | 15.39 |
| 2024-07-31 | 14.88 | 13.41 | -0.57 | -4.08 | 287047.01 | 40334.72 | 18.86 |
| 2024-07-30 | 13.75 | 13.98 | 2.33 | 20.00 | 90517.02 | 12634.27 | 5.95 |
| 2024-07-29 | 11.30 | 11.65 | 0.34 | 3.01 | 53657.30 | 6174.06 | 3.53 |
| 2024-07-26 | 11.07 | 11.31 | 0.28 | 2.54 | 38692.66 | 4333.37 | 2.54 |
| 2024-07-25 | 10.96 | 11.03 | 0.03 | 0.27 | 35843.47 | 3913.77 | 2.36 |
| 2024-07-24 | 11.33 | 11.00 | -0.27 | -2.40 | 41827.82 | 4665.00 | 2.75 |
| 2024-07-23 | 11.55 | 11.27 | -0.30 | -2.59 | 37540.00 | 4309.22 | 2.47 |
| 2024-07-22 | 11.32 | 11.57 | 0.27 | 2.39 | 36190.70 | 4151.18 | 2.38 |
| 2024-07-19 | 11.26 | 11.30 | 0.13 | 1.16 | 36056.00 | 4071.86 | 2.37 |
| 2024-07-18 | 11.21 | 11.17 | -0.20 | -1.76 | 43238.30 | 4768.89 | 2.84 |
| 2024-07-17 | 11.72 | 11.37 | -0.35 | -2.99 | 44874.40 | 5138.38 | 2.95 |
| 2024-07-16 | 11.77 | 11.72 | -0.12 | -1.01 | 39130.92 | 4566.82 | 2.57 |
| 2024-07-15 | 12.00 | 11.84 | -0.23 | -1.91 | 53424.49 | 6319.07 | 3.51 |
| 2024-07-12 | 11.90 | 12.07 | 0.11 | 0.92 | 77119.53 | 9374.49 | 5.07 |
| 2024-07-11 | 12.00 | 11.96 | 0.29 | 2.49 | 59033.88 | 7016.33 | 3.88 |
| 2024-07-10 | 11.53 | 11.67 | 0.02 | 0.17 | 67457.21 | 7905.92 | 4.43 |
| 2024-07-09 | 11.45 | 11.65 | 0.20 | 1.75 | 81930.00 | 9257.34 | 5.38 |
| 2024-07-08 | 12.01 | 11.45 | -0.67 | -5.53 | 88251.90 | 10186.76 | 5.80 |
| 2024-07-05 | 12.40 | 12.12 | -0.69 | -5.39 | 98923.63 | 11977.38 | 6.50 |
| 2024-07-04 | 12.58 | 12.81 | 0.35 | 2.81 | 126877.81 | 16455.36 | 8.34 |
| 2024-07-03 | 13.48 | 12.46 | -1.42 | -10.23 | 153587.99 | 19663.15 | 10.09 |
| 2024-07-02 | 13.14 | 13.88 | 0.82 | 6.28 | 200377.63 | 26931.93 | 13.17 |
| 2024-07-01 | 13.16 | 13.06 | -0.02 | -0.15 | 115071.74 | 15139.86 | 7.56 |
| 2024-06-28 | 12.56 | 13.08 | 0.15 | 1.16 | 142244.88 | 18553.37 | 9.34 |
| 2024-06-27 | 12.76 | 12.93 | -0.02 | -0.15 | 169176.49 | 22020.77 | 11.11 |
| 2024-06-26 | 12.72 | 12.95 | -0.03 | -0.23 | 159675.56 | 19872.88 | 10.49 |
| 2024-06-25 | 13.74 | 12.98 | -1.25 | -8.78 | 195030.72 | 25735.71 | 12.81 |
| 2024-06-24 | 12.95 | 14.23 | 0.55 | 4.02 | 245375.93 | 34262.48 | 16.12 |
| 2024-06-21 | 13.30 | 13.68 | -0.65 | -4.54 | 272069.06 | 38923.00 | 17.87 |
| 2024-06-20 | 14.20 | 14.43 | 0.86 | 6.34 | 328553.50 | 48274.41 | 21.58 |
| 2024-06-19 | 12.60 | 13.57 | 2.26 | 19.98 | 76062.78 | 10277.74 | 5.00 |
| 2024-06-18 | 10.98 | 11.31 | 0.33 | 3.01 | 29484.78 | 3305.84 | 1.94 |
| 2024-06-17 | 11.10 | 10.98 | -0.13 | -1.17 | 19329.00 | 2128.93 | 1.27 |
| 2024-06-14 | 10.91 | 11.11 | 0.05 | 0.45 | 20888.00 | 2319.08 | 1.37 |
| 2024-06-13 | 11.23 | 11.06 | -0.17 | -1.51 | 25778.00 | 2863.52 | 1.69 |
| 2024-06-12 | 11.00 | 11.23 | 0.24 | 2.18 | 22265.14 | 2499.23 | 1.46 |
| 2024-06-11 | 10.90 | 10.99 | 0.01 | 0.09 | 24222.12 | 2640.72 | 1.59 |
| 2024-06-07 | 10.70 | 10.98 | 0.44 | 4.18 | 34100.00 | 3726.67 | 2.24 |
| 2024-06-06 | 11.30 | 10.54 | -0.69 | -6.14 | 45797.90 | 4898.21 | 3.01 |
| 2024-06-05 | 11.46 | 11.23 | -0.29 | -2.52 | 28807.10 | 3255.35 | 1.89 |
| 2024-06-04 | 11.78 | 11.52 | -0.41 | -3.44 | 52277.82 | 6104.47 | 3.43 |
| 2024-06-03 | 12.48 | 11.93 | -0.51 | -4.10 | 56971.44 | 6923.63 | 3.74 |
| 2024-05-31 | 12.14 | 12.44 | 0.25 | 2.05 | 65775.24 | 8075.51 | 4.32 |
| 2024-05-30 | 11.99 | 12.19 | 0.18 | 1.50 | 58382.14 | 7179.90 | 3.83 |
| 2024-05-29 | 11.92 | 12.01 | 0.09 | 0.76 | 29837.00 | 3599.62 | 1.96 |
| 2024-05-28 | 12.16 | 11.92 | -0.19 | -1.57 | 29290.00 | 3523.55 | 1.92 |
| 2024-05-27 | 12.40 | 12.11 | -0.18 | -1.47 | 37968.08 | 4556.16 | 2.49 |
| 2024-05-24 | 12.72 | 12.29 | -0.43 | -3.38 | 47891.32 | 5987.51 | 3.15 |
| 2024-05-23 | 12.95 | 12.72 | -0.31 | -2.38 | 55628.30 | 7147.23 | 3.65 |
| 2024-05-22 | 12.62 | 13.03 | 0.37 | 2.92 | 72843.66 | 9442.89 | 4.78 |
| 2024-05-21 | 12.93 | 12.66 | -0.13 | -1.02 | 56038.90 | 7231.63 | 3.68 |
| 2024-05-20 | 12.83 | 12.79 | -0.03 | -0.23 | 51929.51 | 6691.22 | 3.41 |
| 2024-05-17 | 12.69 | 12.82 | 0.11 | 0.87 | 50655.00 | 6429.21 | 3.33 |
| 2024-05-16 | 12.11 | 12.71 | 0.63 | 5.22 | 57907.75 | 7289.43 | 3.80 |
| 2024-05-15 | 12.08 | 12.08 | -0.05 | -0.41 | 24526.00 | 2974.52 | 1.61 |
| 2024-05-14 | 11.86 | 12.13 | 0.23 | 1.93 | 19029.24 | 2291.16 | 1.25 |
| 2024-05-13 | 12.31 | 11.90 | -0.57 | -4.57 | 29761.50 | 3579.44 | 1.95 |
日K线
周K线
月K线
