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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.60 | 17.63 | 17.33 | 17.43 | -1.13% | 2.71 | 3.02% |
| 2025-07-21 | 17.55 | 17.77 | 17.52 | 17.63 | -0.68% | 2.62 | 2.89% |
| 2025-07-18 | 17.85 | 17.97 | 17.68 | 17.75 | -0.56% | 2.66 | 2.90% |
| 2025-07-17 | 17.65 | 17.88 | 17.55 | 17.85 | +0.68% | 2.78 | 3.04% |
| 2025-07-16 | 18.03 | 18.09 | 17.60 | 17.73 | -0.84% | 3.40 | 3.71% |
| 2025-07-15 | 17.68 | 18.00 | 17.38 | 17.88 | +1.07% | 5.46 | 6.00% |
| 2025-07-14 | 17.79 | 17.94 | 17.56 | 17.69 | -0.56% | 3.45 | 3.79% |
| 2025-07-11 | 17.74 | 17.91 | 17.46 | 17.79 | +0.96% | 5.02 | 5.51% |
| 2025-07-10 | 17.34 | 17.88 | 17.20 | 17.62 | +0.86% | 4.87 | 5.40% |
| 2025-07-09 | 17.61 | 18.00 | 17.41 | 17.47 | +0.63% | 6.34 | 6.96% |
| 2025-07-08 | 17.04 | 17.37 | 16.98 | 17.36 | +1.64% | 2.17 | 2.45% |
| 2025-07-07 | 16.97 | 17.21 | 16.77 | 17.08 | -0.87% | 2.04 | 2.33% |
| 2025-07-04 | 17.49 | 17.55 | 17.09 | 17.23 | -1.15% | 2.72 | 3.05% |
| 2025-07-03 | 17.35 | 17.52 | 17.32 | 17.43 | +0.46% | 1.82 | 2.03% |
| 2025-07-02 | 17.62 | 17.89 | 17.30 | 17.35 | -1.59% | 2.97 | 3.31% |
| 2025-07-01 | 17.74 | 17.85 | 17.40 | 17.63 | -1.07% | 3.21 | 3.56% |
| 2025-06-30 | 17.56 | 18.10 | 17.55 | 17.82 | +1.48% | 4.46 | 4.87% |
| 2025-06-27 | 17.67 | 17.82 | 17.45 | 17.56 | -0.23% | 3.87 | 4.27% |
| 2025-06-26 | 17.61 | 17.81 | 17.37 | 17.60 | +0.63% | 4.76 | 5.26% |
| 2025-06-25 | 17.25 | 17.52 | 17.00 | 17.49 | +1.45% | 4.53 | 5.09% |