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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.51 | 15.70 | 15.43 | 15.56 | -0.06% | 1.10 | 1.37% |
| 2025-10-21 | 15.52 | 15.61 | 15.41 | 15.57 | +0.45% | 1.06 | 1.32% |
| 2025-10-20 | 15.34 | 15.53 | 15.31 | 15.50 | +2.31% | 1.33 | 1.68% |
| 2025-10-17 | 15.66 | 15.74 | 15.09 | 15.15 | -3.32% | 1.67 | 2.12% |
| 2025-10-16 | 15.94 | 16.05 | 15.61 | 15.67 | -1.63% | 1.47 | 1.81% |
| 2025-10-15 | 15.66 | 15.98 | 15.58 | 15.93 | +1.66% | 1.34 | 1.63% |
| 2025-10-14 | 15.92 | 16.07 | 15.61 | 15.67 | -1.51% | 1.73 | 2.12% |
| 2025-10-13 | 15.50 | 15.97 | 15.32 | 15.91 | -1.00% | 1.79 | 2.20% |
| 2025-10-10 | 16.36 | 16.40 | 16.05 | 16.07 | -2.25% | 2.23 | 2.67% |
| 2025-10-09 | 16.39 | 16.48 | 16.23 | 16.44 | +0.31% | 2.09 | 2.48% |
| 2025-09-30 | 16.47 | 16.58 | 16.33 | 16.39 | -0.06% | 1.56 | 1.84% |
| 2025-09-29 | 16.22 | 16.54 | 16.01 | 16.40 | +0.92% | 1.89 | 2.25% |
| 2025-09-26 | 16.78 | 16.88 | 16.25 | 16.25 | -3.10% | 2.53 | 2.98% |
| 2025-09-25 | 16.53 | 17.10 | 16.44 | 16.77 | +0.72% | 2.31 | 2.67% |
| 2025-09-24 | 16.39 | 16.66 | 16.16 | 16.65 | +2.15% | 2.42 | 2.87% |
| 2025-09-23 | 16.91 | 16.92 | 16.00 | 16.30 | -3.61% | 2.75 | 3.27% |
| 2025-09-22 | 16.60 | 16.96 | 16.56 | 16.91 | +1.68% | 1.71 | 1.98% |
| 2025-09-19 | 16.73 | 16.85 | 16.57 | 16.63 | -0.72% | 1.84 | 2.14% |
| 2025-09-18 | 17.05 | 17.24 | 16.63 | 16.75 | -2.33% | 2.96 | 3.38% |
| 2025-09-17 | 17.15 | 17.34 | 17.01 | 17.15 | -0.17% | 2.03 | 2.29% |