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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.20 | 20.77 | 20.05 | 20.22 | 0.00% | 0.68 | 2.62% |
| 2025-07-21 | 20.24 | 20.31 | 19.80 | 20.22 | -0.10% | 0.84 | 3.28% |
| 2025-07-18 | 20.37 | 20.58 | 20.05 | 20.24 | +0.25% | 0.81 | 3.14% |
| 2025-07-17 | 19.74 | 20.25 | 19.61 | 20.19 | +2.33% | 0.97 | 3.79% |
| 2025-07-16 | 19.66 | 20.02 | 19.60 | 19.73 | +0.41% | 0.71 | 2.81% |
| 2025-07-15 | 19.61 | 19.73 | 19.30 | 19.65 | +0.20% | 0.46 | 1.84% |
| 2025-07-14 | 19.39 | 19.65 | 19.25 | 19.61 | +1.55% | 0.53 | 2.15% |
| 2025-07-11 | 19.23 | 19.43 | 19.12 | 19.31 | +0.52% | 0.43 | 1.74% |
| 2025-07-10 | 19.50 | 19.60 | 19.15 | 19.21 | -1.59% | 0.65 | 2.65% |
| 2025-07-09 | 19.78 | 19.90 | 19.47 | 19.52 | -1.41% | 0.54 | 2.14% |
| 2025-07-08 | 19.85 | 19.98 | 19.69 | 19.80 | +0.10% | 0.56 | 2.23% |
| 2025-07-07 | 19.65 | 19.84 | 19.55 | 19.78 | +0.61% | 0.41 | 1.62% |
| 2025-07-04 | 19.89 | 20.01 | 19.42 | 19.66 | -1.16% | 0.68 | 2.71% |
| 2025-07-03 | 19.82 | 19.94 | 19.56 | 19.89 | +0.30% | 0.55 | 2.18% |
| 2025-07-02 | 19.90 | 20.13 | 19.55 | 19.83 | -0.60% | 0.82 | 3.24% |
| 2025-07-01 | 20.10 | 20.35 | 19.76 | 19.95 | -0.35% | 1.00 | 3.92% |
| 2025-06-30 | 19.74 | 20.10 | 19.72 | 20.02 | +1.52% | 0.79 | 3.09% |
| 2025-06-27 | 19.93 | 20.08 | 19.64 | 19.72 | -1.79% | 0.91 | 3.62% |
| 2025-06-26 | 19.86 | 20.35 | 19.85 | 20.08 | +0.75% | 1.09 | 4.25% |
| 2025-06-25 | 20.04 | 20.23 | 19.78 | 19.93 | -0.55% | 1.00 | 3.95% |