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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.18 | 15.44 | 15.13 | 15.22 | -0.20% | 1.42 | 1.80% |
| 2026-02-12 | 15.18 | 15.30 | 15.04 | 15.25 | +0.59% | 1.19 | 1.52% |
| 2026-02-11 | 15.28 | 15.32 | 15.16 | 15.16 | -0.33% | 1.00 | 1.28% |
| 2026-02-10 | 15.14 | 15.39 | 15.08 | 15.21 | +0.40% | 1.69 | 2.15% |
| 2026-02-09 | 14.90 | 15.20 | 14.86 | 15.15 | +2.92% | 1.70 | 2.19% |
| 2026-02-06 | 14.75 | 14.91 | 14.60 | 14.72 | -0.67% | 1.30 | 1.71% |
| 2026-02-05 | 14.70 | 14.88 | 14.60 | 14.82 | +0.14% | 1.12 | 1.47% |
| 2026-02-04 | 14.79 | 14.84 | 14.61 | 14.80 | -0.87% | 1.31 | 1.73% |
| 2026-02-03 | 14.81 | 15.00 | 14.68 | 14.93 | +2.47% | 1.46 | 1.91% |
| 2026-02-02 | 14.80 | 14.95 | 14.53 | 14.57 | -1.55% | 1.52 | 2.00% |
| 2026-01-30 | 15.10 | 15.22 | 14.75 | 14.80 | -3.58% | 2.53 | 3.28% |
| 2026-01-29 | 15.25 | 15.74 | 14.97 | 15.35 | +0.20% | 2.15 | 2.70% |
| 2026-01-28 | 15.53 | 15.69 | 15.27 | 15.32 | -1.29% | 1.87 | 2.35% |
| 2026-01-27 | 15.72 | 15.85 | 15.18 | 15.52 | -1.59% | 2.75 | 3.47% |
| 2026-01-26 | 16.35 | 16.45 | 15.56 | 15.77 | -3.25% | 3.33 | 4.07% |
| 2026-01-23 | 16.12 | 16.34 | 16.03 | 16.30 | +1.37% | 2.29 | 2.73% |
| 2026-01-22 | 15.98 | 16.22 | 15.96 | 16.08 | +0.69% | 2.14 | 2.59% |
| 2026-01-21 | 15.95 | 16.21 | 15.88 | 15.97 | -0.44% | 2.20 | 2.67% |
| 2026-01-20 | 16.42 | 16.54 | 15.88 | 16.04 | -1.72% | 2.35 | 2.83% |
| 2026-01-19 | 16.50 | 16.73 | 16.20 | 16.32 | -1.86% | 2.70 | 3.18% |