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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.90 | 19.27 | 18.80 | 18.88 | -0.16% | 6.43 | 6.58% |
| 2025-08-18 | 18.42 | 19.00 | 18.35 | 18.91 | +3.33% | 7.53 | 7.78% |
| 2025-08-15 | 17.95 | 18.35 | 17.90 | 18.30 | +1.39% | 3.79 | 4.05% |
| 2025-08-14 | 18.55 | 18.67 | 18.04 | 18.05 | -2.75% | 5.25 | 5.56% |
| 2025-08-13 | 18.38 | 18.68 | 18.22 | 18.56 | +1.09% | 4.56 | 4.79% |
| 2025-08-12 | 18.30 | 18.51 | 18.14 | 18.36 | 0.00% | 3.05 | 3.24% |
| 2025-08-11 | 18.08 | 18.43 | 18.08 | 18.36 | +1.60% | 3.75 | 3.98% |
| 2025-08-08 | 18.39 | 18.49 | 18.05 | 18.07 | -2.27% | 3.90 | 4.17% |
| 2025-08-07 | 18.73 | 18.80 | 18.36 | 18.49 | -0.59% | 5.04 | 5.28% |
| 2025-08-06 | 18.25 | 18.70 | 18.12 | 18.60 | +2.09% | 7.20 | 7.58% |
| 2025-08-05 | 18.12 | 18.24 | 17.94 | 18.22 | +0.05% | 4.12 | 4.42% |
| 2025-08-04 | 18.10 | 18.25 | 17.88 | 18.21 | +0.61% | 6.13 | 6.58% |
| 2025-08-01 | 17.81 | 18.10 | 17.37 | 18.10 | +3.13% | 6.64 | 7.25% |
| 2025-07-31 | 17.34 | 18.00 | 17.30 | 17.55 | +1.21% | 6.16 | 6.74% |
| 2025-07-30 | 17.49 | 17.75 | 17.18 | 17.34 | -2.47% | 3.27 | 3.65% |
| 2025-07-29 | 17.78 | 17.80 | 17.42 | 17.78 | -0.06% | 2.77 | 3.05% |
| 2025-07-28 | 17.87 | 17.90 | 17.61 | 17.79 | -0.06% | 2.25 | 2.47% |
| 2025-07-25 | 17.76 | 17.90 | 17.58 | 17.80 | +0.74% | 3.19 | 3.49% |
| 2025-07-24 | 17.32 | 17.67 | 17.29 | 17.67 | +2.26% | 2.59 | 2.87% |
| 2025-07-23 | 17.39 | 17.56 | 17.25 | 17.28 | -0.86% | 2.25 | 2.51% |