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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.11 | 16.39 | 15.98 | 16.28 | +0.43% | 2.31 | 2.77% |
| 2025-11-18 | 15.97 | 16.22 | 15.97 | 16.21 | +0.75% | 1.53 | 1.83% |
| 2025-11-17 | 15.70 | 16.17 | 15.70 | 16.09 | +1.90% | 1.38 | 1.67% |
| 2025-11-14 | 15.83 | 16.05 | 15.76 | 15.79 | -0.94% | 0.89 | 1.09% |
| 2025-11-13 | 15.81 | 15.99 | 15.72 | 15.94 | +0.82% | 0.92 | 1.12% |
| 2025-11-12 | 16.18 | 16.18 | 15.75 | 15.81 | -1.86% | 1.32 | 1.62% |
| 2025-11-11 | 16.32 | 16.32 | 16.10 | 16.11 | -0.68% | 1.11 | 1.33% |
| 2025-11-10 | 16.08 | 16.26 | 16.01 | 16.22 | +1.57% | 1.29 | 1.55% |
| 2025-11-07 | 16.15 | 16.15 | 15.97 | 15.97 | -1.11% | 1.13 | 1.37% |
| 2025-11-06 | 16.32 | 16.34 | 16.04 | 16.15 | -1.10% | 1.35 | 1.62% |
| 2025-11-05 | 16.29 | 16.48 | 16.19 | 16.33 | -0.85% | 1.29 | 1.54% |
| 2025-11-04 | 16.38 | 16.49 | 16.18 | 16.47 | +0.12% | 1.69 | 2.01% |
| 2025-11-03 | 16.48 | 16.49 | 16.15 | 16.45 | +0.55% | 1.99 | 2.35% |
| 2025-10-31 | 15.84 | 16.55 | 15.84 | 16.36 | +2.83% | 3.08 | 3.66% |
| 2025-10-30 | 16.20 | 16.24 | 15.88 | 15.91 | -1.73% | 1.70 | 2.06% |
| 2025-10-29 | 16.16 | 16.21 | 15.98 | 16.19 | +0.25% | 1.67 | 2.01% |
| 2025-10-28 | 16.26 | 16.36 | 16.08 | 16.15 | -0.74% | 1.88 | 2.25% |
| 2025-10-27 | 16.50 | 16.58 | 16.22 | 16.27 | -2.28% | 3.12 | 3.71% |
| 2025-10-24 | 15.80 | 17.06 | 15.74 | 16.65 | +5.65% | 6.22 | 7.31% |
| 2025-10-23 | 15.56 | 15.80 | 15.29 | 15.76 | +1.29% | 1.40 | 1.75% |