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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.58 | 16.02 | 15.58 | 15.99 | +2.70% | 1.84 | 2.25% |
| 2025-05-23 | 15.99 | 16.15 | 15.57 | 15.57 | -2.69% | 1.88 | 2.30% |
| 2025-05-22 | 16.14 | 16.36 | 15.92 | 16.00 | -1.54% | 1.67 | 2.01% |
| 2025-05-21 | 16.46 | 16.52 | 16.21 | 16.25 | -1.63% | 1.66 | 1.98% |
| 2025-05-20 | 16.45 | 16.57 | 16.23 | 16.52 | +0.43% | 1.71 | 2.03% |
| 2025-05-19 | 16.35 | 16.53 | 16.12 | 16.45 | +0.92% | 1.51 | 1.79% |
| 2025-05-16 | 16.39 | 16.52 | 16.28 | 16.30 | +0.06% | 1.34 | 1.59% |
| 2025-05-15 | 16.79 | 16.79 | 16.22 | 16.29 | -3.21% | 2.08 | 2.46% |
| 2025-05-14 | 16.73 | 17.00 | 16.53 | 16.83 | +0.60% | 2.34 | 2.72% |
| 2025-05-13 | 17.13 | 17.17 | 16.66 | 16.73 | -1.06% | 2.28 | 2.63% |
| 2025-05-12 | 16.88 | 17.00 | 16.70 | 16.91 | +1.14% | 2.71 | 3.12% |
| 2025-05-09 | 17.05 | 17.05 | 16.62 | 16.72 | -2.62% | 2.77 | 3.20% |
| 2025-05-08 | 16.71 | 17.37 | 16.57 | 17.17 | +2.63% | 4.51 | 5.14% |
| 2025-05-07 | 17.08 | 17.16 | 16.45 | 16.73 | -0.59% | 3.97 | 4.60% |
| 2025-05-06 | 16.49 | 16.84 | 16.43 | 16.83 | +3.63% | 3.65 | 4.25% |