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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.08 | 17.30 | 16.95 | 17.24 | +0.35% | 3.64 | 4.12% |
| 2025-06-23 | 16.13 | 17.24 | 16.05 | 17.18 | +5.98% | 4.03 | 4.65% |
| 2025-06-20 | 16.61 | 16.77 | 16.17 | 16.21 | -2.76% | 2.31 | 2.75% |
| 2025-06-19 | 17.12 | 17.40 | 16.59 | 16.67 | -3.42% | 2.83 | 3.26% |
| 2025-06-18 | 17.40 | 17.45 | 17.15 | 17.26 | -1.03% | 2.47 | 2.79% |
| 2025-06-17 | 17.21 | 17.54 | 17.12 | 17.44 | +0.46% | 3.09 | 3.45% |
| 2025-06-16 | 16.51 | 17.37 | 16.48 | 17.36 | +4.52% | 3.68 | 4.19% |
| 2025-06-13 | 17.12 | 17.20 | 16.57 | 16.61 | -3.88% | 3.34 | 3.87% |
| 2025-06-12 | 17.04 | 17.60 | 16.95 | 17.28 | +0.47% | 3.15 | 3.55% |
| 2025-06-11 | 17.17 | 17.26 | 16.98 | 17.20 | +0.94% | 2.34 | 2.65% |
| 2025-06-10 | 17.57 | 17.58 | 16.81 | 17.04 | -3.40% | 4.38 | 4.97% |
| 2025-06-09 | 17.55 | 17.70 | 17.43 | 17.64 | +0.68% | 3.19 | 3.53% |
| 2025-06-06 | 17.79 | 17.86 | 17.41 | 17.52 | -1.52% | 3.44 | 3.79% |
| 2025-06-05 | 17.91 | 18.05 | 17.50 | 17.79 | -1.06% | 5.21 | 5.73% |
| 2025-06-04 | 18.15 | 18.56 | 17.84 | 17.98 | +0.62% | 6.55 | 7.03% |
| 2025-06-03 | 18.11 | 18.60 | 17.77 | 17.87 | -2.77% | 8.98 | 9.66% |
| 2025-05-30 | 17.65 | 18.98 | 17.58 | 18.38 | +5.21% | 13.06 | 13.94% |
| 2025-05-29 | 16.60 | 17.48 | 16.46 | 17.47 | +4.24% | 7.44 | 8.46% |
| 2025-05-28 | 16.82 | 17.40 | 16.45 | 16.76 | +0.18% | 6.31 | 7.26% |
| 2025-05-27 | 16.43 | 17.49 | 16.27 | 16.73 | +4.63% | 9.33 | 10.70% |