天地数码 sz.300743
19.09
+2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.60 | 19.28 | 18.43 | 19.09 | +2.63% | 0.53 | 2.22% |
| 2026-05-21 | 19.32 | 19.57 | 18.45 | 18.60 | -3.58% | 0.66 | 2.72% |
| 2026-05-20 | 19.66 | 19.66 | 19.24 | 19.29 | -1.98% | 0.46 | 1.85% |
| 2026-05-19 | 19.52 | 19.86 | 19.33 | 19.68 | +0.72% | 0.53 | 2.13% |
| 2026-05-18 | 19.41 | 19.58 | 19.05 | 19.54 | +1.51% | 0.54 | 2.20% |
| 2026-05-15 | 19.47 | 19.59 | 19.12 | 19.25 | -1.08% | 0.45 | 1.83% |
| 2026-05-14 | 19.76 | 19.98 | 19.43 | 19.46 | -1.07% | 0.49 | 1.95% |
| 2026-05-13 | 19.69 | 19.80 | 19.52 | 19.67 | 0.00% | 0.53 | 2.12% |
| 2026-05-12 | 19.91 | 20.04 | 19.62 | 19.67 | -1.25% | 0.56 | 2.21% |
| 2026-05-11 | 19.90 | 19.97 | 19.69 | 19.92 | +0.30% | 0.66 | 2.60% |
| 2026-05-08 | 19.92 | 19.97 | 19.78 | 19.86 | -0.05% | 0.62 | 2.45% |
| 2026-05-07 | 19.71 | 20.00 | 19.61 | 19.87 | +0.97% | 0.74 | 2.92% |
| 2026-05-06 | 19.74 | 20.00 | 19.53 | 19.68 | +0.15% | 0.93 | 3.69% |
| 2026-04-30 | 19.55 | 20.43 | 19.51 | 19.65 | +0.67% | 0.58 | 2.30% |
| 2026-04-29 | 19.18 | 19.69 | 19.18 | 19.52 | +1.14% | 0.70 | 2.82% |
| 2026-04-28 | 19.41 | 19.56 | 19.21 | 19.30 | -0.57% | 0.57 | 2.32% |
| 2026-04-27 | 19.11 | 19.44 | 18.86 | 19.41 | +1.62% | 0.64 | 2.61% |
| 2026-04-24 | 18.80 | 19.24 | 18.66 | 19.10 | +1.22% | 0.59 | 2.45% |
| 2026-04-23 | 19.32 | 19.42 | 18.79 | 18.87 | -2.83% | 0.81 | 3.32% |
| 2026-04-22 | 19.00 | 19.53 | 18.90 | 19.42 | +2.10% | 1.00 | 4.09% |