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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.83 | 12.84 | 12.62 | 12.71 | -1.17% | 0.77 | 1.17% |
| 2026-04-20 | 12.69 | 12.88 | 12.63 | 12.86 | +1.26% | 1.09 | 1.65% |
| 2026-04-17 | 12.80 | 12.80 | 12.60 | 12.70 | -1.01% | 0.90 | 1.38% |
| 2026-04-16 | 12.54 | 12.85 | 12.49 | 12.83 | +2.80% | 1.24 | 1.89% |
| 2026-04-15 | 12.67 | 12.67 | 12.46 | 12.48 | -0.87% | 0.71 | 1.10% |
| 2026-04-14 | 12.64 | 12.69 | 12.43 | 12.59 | +0.88% | 0.74 | 1.14% |
| 2026-04-13 | 12.48 | 12.65 | 12.46 | 12.48 | -0.79% | 0.65 | 1.00% |
| 2026-04-10 | 12.57 | 12.77 | 12.57 | 12.58 | +1.04% | 0.71 | 1.09% |
| 2026-04-09 | 12.73 | 12.80 | 12.45 | 12.45 | -3.19% | 0.91 | 1.40% |
| 2026-04-08 | 12.50 | 12.86 | 12.42 | 12.86 | +5.67% | 1.53 | 2.34% |
| 2026-04-07 | 12.02 | 12.24 | 12.02 | 12.17 | +1.33% | 0.70 | 1.12% |
| 2026-04-03 | 12.36 | 12.41 | 12.00 | 12.01 | -2.12% | 0.71 | 1.14% |
| 2026-04-02 | 12.65 | 12.67 | 12.22 | 12.27 | -3.46% | 1.07 | 1.68% |
| 2026-04-01 | 12.80 | 12.85 | 12.63 | 12.71 | +1.36% | 0.74 | 1.13% |
| 2026-03-31 | 12.71 | 12.90 | 12.49 | 12.54 | -1.34% | 0.77 | 1.18% |
| 2026-03-30 | 12.61 | 12.77 | 12.40 | 12.71 | -0.94% | 0.86 | 1.32% |
| 2026-03-27 | 12.48 | 12.89 | 12.44 | 12.83 | +1.66% | 1.07 | 1.63% |
| 2026-03-26 | 12.91 | 13.04 | 12.59 | 12.62 | -2.25% | 0.99 | 1.51% |
| 2026-03-25 | 12.88 | 13.09 | 12.80 | 12.91 | +0.08% | 1.03 | 1.54% |
| 2026-03-24 | 12.74 | 12.91 | 12.46 | 12.90 | +3.28% | 1.11 | 1.70% |