数字政通 sz.300075
13.26
-0.08%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.44 | 13.45 | 13.12 | 13.26 | -0.08% | 1.15 | 1.68% |
| 2026-05-21 | 13.78 | 13.95 | 13.26 | 13.27 | -3.35% | 1.64 | 2.34% |
| 2026-05-20 | 14.08 | 14.10 | 13.70 | 13.73 | -2.69% | 1.38 | 1.94% |
| 2026-05-19 | 13.96 | 14.25 | 13.91 | 14.11 | +0.50% | 1.57 | 2.17% |
| 2026-05-18 | 13.73 | 14.10 | 13.68 | 14.04 | +2.41% | 1.56 | 2.18% |
| 2026-05-15 | 13.65 | 13.94 | 13.48 | 13.71 | +0.59% | 1.56 | 2.20% |
| 2026-05-14 | 14.30 | 14.33 | 13.63 | 13.63 | -4.48% | 2.17 | 3.02% |
| 2026-05-13 | 14.30 | 14.34 | 14.03 | 14.27 | -0.90% | 1.86 | 2.55% |
| 2026-05-12 | 14.17 | 14.45 | 14.10 | 14.40 | +0.91% | 2.51 | 3.40% |
| 2026-05-11 | 14.40 | 14.48 | 14.18 | 14.27 | -1.79% | 3.09 | 4.20% |
| 2026-05-08 | 13.96 | 15.08 | 13.95 | 14.53 | +5.37% | 4.99 | 6.68% |
| 2026-05-07 | 13.58 | 13.81 | 13.45 | 13.79 | +1.62% | 1.81 | 2.57% |
| 2026-05-06 | 13.32 | 13.65 | 13.32 | 13.57 | +2.11% | 1.85 | 2.65% |
| 2026-04-30 | 13.28 | 13.49 | 13.23 | 13.29 | -0.75% | 1.39 | 2.01% |
| 2026-04-29 | 13.22 | 13.44 | 13.19 | 13.39 | +2.14% | 1.63 | 2.37% |
| 2026-04-28 | 13.41 | 13.46 | 13.00 | 13.11 | -3.18% | 1.84 | 2.71% |
| 2026-04-27 | 13.29 | 13.55 | 13.20 | 13.54 | +0.59% | 2.29 | 3.32% |
| 2026-04-24 | 12.86 | 13.59 | 12.86 | 13.46 | +6.24% | 3.97 | 5.81% |
| 2026-04-23 | 12.85 | 12.92 | 12.61 | 12.67 | -1.40% | 1.13 | 1.72% |
| 2026-04-22 | 12.64 | 12.89 | 12.61 | 12.85 | +1.10% | 1.03 | 1.56% |