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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.68 | 14.85 | 14.45 | 14.77 | +0.54% | 1.06 | 1.40% |
| 2025-12-16 | 14.99 | 15.00 | 14.55 | 14.69 | -2.07% | 1.16 | 1.53% |
| 2025-12-15 | 15.20 | 15.24 | 14.97 | 15.00 | -1.77% | 0.86 | 1.11% |
| 2025-12-12 | 15.14 | 15.27 | 15.11 | 15.27 | +0.86% | 0.94 | 1.21% |
| 2025-12-11 | 15.44 | 15.45 | 15.12 | 15.14 | -1.94% | 1.05 | 1.34% |
| 2025-12-10 | 15.40 | 15.50 | 15.31 | 15.44 | -0.06% | 0.81 | 1.02% |
| 2025-12-09 | 15.70 | 15.74 | 15.45 | 15.45 | -1.28% | 0.92 | 1.15% |
| 2025-12-08 | 15.68 | 15.84 | 15.65 | 15.65 | -0.13% | 1.13 | 1.40% |
| 2025-12-05 | 15.58 | 15.72 | 15.32 | 15.67 | +0.51% | 1.02 | 1.27% |
| 2025-12-04 | 15.54 | 15.62 | 15.29 | 15.59 | +0.32% | 1.15 | 1.44% |
| 2025-12-03 | 15.90 | 16.00 | 15.46 | 15.54 | -2.75% | 1.88 | 2.34% |
| 2025-12-02 | 16.15 | 16.20 | 15.92 | 15.98 | -1.30% | 1.35 | 1.64% |
| 2025-12-01 | 15.93 | 16.36 | 15.82 | 16.19 | +1.25% | 1.64 | 1.97% |
| 2025-11-28 | 15.78 | 15.99 | 15.75 | 15.99 | +1.33% | 1.05 | 1.28% |
| 2025-11-27 | 16.02 | 16.10 | 15.77 | 15.78 | -1.50% | 1.32 | 1.61% |
| 2025-11-26 | 16.22 | 16.44 | 15.97 | 16.02 | -1.72% | 1.89 | 2.26% |
| 2025-11-25 | 16.20 | 16.41 | 16.14 | 16.30 | +0.43% | 2.09 | 2.48% |
| 2025-11-24 | 15.75 | 16.28 | 15.60 | 16.23 | +3.84% | 2.28 | 2.76% |
| 2025-11-21 | 15.88 | 16.24 | 15.59 | 15.63 | -2.86% | 1.64 | 2.01% |
| 2025-11-20 | 16.16 | 16.42 | 15.90 | 16.09 | -1.17% | 1.76 | 2.11% |