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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.06 | 17.30 | 16.41 | 16.63 | -3.26% | 4.59 | 5.34% |
| 2026-01-15 | 17.65 | 17.96 | 17.01 | 17.19 | -1.26% | 6.74 | 7.52% |
| 2026-01-14 | 16.60 | 18.19 | 16.60 | 17.41 | +4.69% | 11.11 | 12.40% |
| 2026-01-13 | 17.25 | 17.29 | 16.50 | 16.63 | -1.95% | 5.50 | 6.37% |
| 2026-01-12 | 16.20 | 16.97 | 16.08 | 16.96 | +6.33% | 6.36 | 7.43% |
| 2026-01-09 | 15.62 | 15.98 | 15.53 | 15.95 | +2.90% | 2.87 | 3.52% |
| 2026-01-08 | 15.27 | 15.63 | 15.22 | 15.50 | +1.51% | 1.81 | 2.26% |
| 2026-01-07 | 15.48 | 15.58 | 15.25 | 15.27 | -1.74% | 1.96 | 2.48% |
| 2026-01-06 | 15.48 | 15.59 | 15.38 | 15.54 | +0.32% | 1.92 | 2.40% |
| 2026-01-05 | 15.30 | 15.49 | 15.13 | 15.49 | +0.98% | 1.88 | 2.37% |
| 2025-12-31 | 15.30 | 15.49 | 15.10 | 15.34 | +0.39% | 1.70 | 2.15% |
| 2025-12-30 | 14.96 | 15.56 | 14.95 | 15.28 | +1.53% | 2.47 | 3.12% |
| 2025-12-29 | 15.11 | 15.24 | 14.99 | 15.05 | +1.01% | 1.50 | 1.93% |
| 2025-12-26 | 14.90 | 15.05 | 14.81 | 14.90 | -0.20% | 0.98 | 1.28% |
| 2025-12-25 | 14.68 | 14.97 | 14.67 | 14.93 | +1.56% | 0.98 | 1.28% |
| 2025-12-24 | 14.59 | 14.75 | 14.51 | 14.70 | +1.38% | 0.68 | 0.90% |
| 2025-12-23 | 14.89 | 14.92 | 14.49 | 14.50 | -2.62% | 1.20 | 1.59% |
| 2025-12-22 | 14.88 | 15.04 | 14.86 | 14.89 | +0.07% | 0.72 | 0.93% |
| 2025-12-19 | 14.80 | 15.02 | 14.77 | 14.88 | +0.88% | 0.79 | 1.03% |
| 2025-12-18 | 14.70 | 14.91 | 14.65 | 14.75 | -0.14% | 0.77 | 1.01% |