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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.42 | 20.99 | 20.18 | 20.85 | +2.06% | 0.89 | 3.37% |
| 2025-08-18 | 20.58 | 20.72 | 20.40 | 20.43 | 0.00% | 0.66 | 2.53% |
| 2025-08-15 | 20.35 | 20.61 | 20.18 | 20.43 | +0.05% | 0.86 | 3.30% |
| 2025-08-14 | 21.27 | 21.33 | 20.38 | 20.42 | -3.77% | 0.74 | 2.79% |
| 2025-08-13 | 21.19 | 21.29 | 21.05 | 21.22 | -0.05% | 0.58 | 2.16% |
| 2025-08-12 | 21.35 | 21.49 | 21.01 | 21.23 | -0.09% | 0.68 | 2.50% |
| 2025-08-11 | 21.30 | 21.52 | 21.18 | 21.25 | -0.19% | 0.77 | 2.83% |
| 2025-08-08 | 21.44 | 21.46 | 20.91 | 21.29 | -0.70% | 0.63 | 2.33% |
| 2025-08-07 | 21.36 | 21.58 | 21.12 | 21.44 | +0.37% | 0.73 | 2.69% |
| 2025-08-06 | 21.04 | 21.42 | 20.95 | 21.36 | +2.05% | 0.81 | 2.99% |
| 2025-08-05 | 20.97 | 21.07 | 20.73 | 20.93 | +0.05% | 0.61 | 2.31% |
| 2025-08-04 | 20.43 | 20.97 | 20.24 | 20.92 | +1.90% | 0.92 | 3.47% |
| 2025-08-01 | 20.01 | 20.72 | 19.99 | 20.53 | +2.50% | 0.98 | 3.76% |
| 2025-07-31 | 20.13 | 20.47 | 19.95 | 20.03 | -0.60% | 0.68 | 2.63% |
| 2025-07-30 | 20.25 | 20.30 | 19.92 | 20.15 | -0.79% | 0.53 | 2.06% |
| 2025-07-29 | 20.37 | 20.52 | 20.12 | 20.31 | -0.83% | 0.53 | 2.07% |
| 2025-07-28 | 20.36 | 20.58 | 20.21 | 20.48 | +0.84% | 0.63 | 2.44% |
| 2025-07-25 | 20.19 | 20.34 | 20.04 | 20.31 | +1.20% | 0.58 | 2.27% |
| 2025-07-24 | 20.16 | 20.31 | 20.00 | 20.07 | -0.55% | 0.51 | 2.00% |
| 2025-07-23 | 20.22 | 20.33 | 19.92 | 20.18 | -0.20% | 0.56 | 2.17% |