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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.13 | 13.22 | 12.30 | 12.49 | -5.95% | 1.82 | 2.77% |
| 2026-03-20 | 13.86 | 14.01 | 13.26 | 13.28 | -4.67% | 2.07 | 2.96% |
| 2026-03-19 | 13.63 | 14.14 | 13.59 | 13.93 | +1.16% | 2.02 | 2.82% |
| 2026-03-18 | 13.62 | 13.80 | 13.55 | 13.77 | +1.40% | 0.82 | 1.16% |
| 2026-03-17 | 13.81 | 13.86 | 13.54 | 13.58 | -1.38% | 0.81 | 1.14% |
| 2026-03-16 | 13.55 | 13.77 | 13.50 | 13.77 | +1.55% | 0.86 | 1.23% |
| 2026-03-13 | 13.70 | 13.77 | 13.50 | 13.56 | -1.53% | 0.92 | 1.31% |
| 2026-03-12 | 13.81 | 13.96 | 13.74 | 13.77 | -0.58% | 0.79 | 1.11% |
| 2026-03-11 | 14.02 | 14.09 | 13.80 | 13.85 | -1.07% | 0.91 | 1.27% |
| 2026-03-10 | 14.06 | 14.30 | 13.90 | 14.00 | +1.16% | 1.17 | 1.62% |
| 2026-03-09 | 13.60 | 13.98 | 13.42 | 13.84 | +0.29% | 1.48 | 2.10% |
| 2026-03-06 | 13.50 | 13.81 | 13.48 | 13.80 | +1.47% | 0.84 | 1.19% |
| 2026-03-05 | 13.72 | 13.79 | 13.51 | 13.60 | +1.34% | 1.19 | 1.69% |
| 2026-03-04 | 13.52 | 13.72 | 13.39 | 13.42 | -1.40% | 1.34 | 1.93% |
| 2026-03-03 | 14.28 | 14.35 | 13.50 | 13.61 | -4.15% | 2.21 | 3.08% |
| 2026-03-02 | 14.77 | 14.85 | 14.18 | 14.20 | -5.33% | 2.56 | 3.45% |
| 2026-02-27 | 14.86 | 15.08 | 14.76 | 15.00 | +0.87% | 1.31 | 1.69% |
| 2026-02-26 | 15.13 | 15.16 | 14.85 | 14.87 | -1.59% | 1.56 | 2.02% |
| 2026-02-25 | 15.09 | 15.23 | 15.06 | 15.11 | +0.13% | 1.09 | 1.39% |
| 2026-02-24 | 15.34 | 15.38 | 15.06 | 15.09 | -0.85% | 1.31 | 1.68% |