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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.18 | 17.18 | 16.99 | 17.18 | +0.47% | 1.83 | 2.08% |
| 2025-09-15 | 17.03 | 17.18 | 16.90 | 17.10 | -0.06% | 1.99 | 2.26% |
| 2025-09-12 | 17.04 | 17.48 | 17.02 | 17.11 | +1.12% | 3.30 | 3.72% |
| 2025-09-11 | 16.60 | 16.95 | 16.42 | 16.92 | +1.93% | 2.42 | 2.80% |
| 2025-09-10 | 16.63 | 16.77 | 16.57 | 16.60 | -0.12% | 1.54 | 1.79% |
| 2025-09-09 | 16.95 | 16.98 | 16.57 | 16.62 | -2.41% | 2.11 | 2.45% |
| 2025-09-08 | 16.88 | 17.11 | 16.75 | 17.03 | +0.47% | 2.48 | 2.85% |
| 2025-09-05 | 16.66 | 16.98 | 16.45 | 16.95 | +1.74% | 2.43 | 2.82% |
| 2025-09-04 | 16.79 | 16.95 | 16.38 | 16.66 | -0.54% | 2.66 | 3.09% |
| 2025-09-03 | 17.45 | 17.46 | 16.66 | 16.75 | -3.46% | 3.16 | 3.59% |
| 2025-09-02 | 18.02 | 18.05 | 17.13 | 17.35 | -3.93% | 5.07 | 5.64% |
| 2025-09-01 | 18.18 | 18.54 | 17.97 | 18.06 | -0.28% | 3.94 | 4.21% |
| 2025-08-29 | 18.56 | 18.64 | 18.06 | 18.11 | -2.74% | 4.50 | 4.78% |
| 2025-08-28 | 18.68 | 18.75 | 17.81 | 18.62 | +0.59% | 6.79 | 7.18% |
| 2025-08-27 | 19.31 | 19.49 | 18.50 | 18.51 | -3.04% | 8.94 | 9.07% |
| 2025-08-26 | 18.58 | 19.54 | 18.56 | 19.09 | +1.92% | 8.47 | 8.59% |
| 2025-08-25 | 18.89 | 18.95 | 18.50 | 18.73 | -1.63% | 8.38 | 8.68% |
| 2025-08-22 | 18.72 | 19.05 | 18.72 | 19.04 | +0.85% | 4.69 | 4.81% |
| 2025-08-21 | 18.99 | 19.34 | 18.73 | 18.88 | -0.53% | 4.57 | 4.68% |
| 2025-08-20 | 18.88 | 18.98 | 18.53 | 18.98 | +0.53% | 4.37 | 4.53% |