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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.01 | 20.35 | 19.94 | 20.04 | +0.96% | 1.23 | 4.79% |
| 2025-06-23 | 19.71 | 20.09 | 19.50 | 19.85 | -0.35% | 1.13 | 4.48% |
| 2025-06-20 | 20.10 | 20.25 | 19.66 | 19.92 | -0.60% | 0.97 | 3.80% |
| 2025-06-19 | 21.07 | 21.39 | 19.90 | 20.04 | -5.34% | 1.78 | 6.88% |
| 2025-06-18 | 21.32 | 21.68 | 20.81 | 21.17 | -1.63% | 1.75 | 6.50% |
| 2025-06-17 | 22.63 | 22.93 | 21.30 | 21.52 | -4.86% | 2.79 | 10.01% |
| 2025-06-16 | 20.91 | 23.70 | 20.71 | 22.62 | +8.75% | 3.86 | 13.38% |
| 2025-06-13 | 19.76 | 21.37 | 19.50 | 20.80 | +5.80% | 3.20 | 12.17% |
| 2025-06-12 | 19.23 | 20.66 | 19.23 | 19.66 | -0.35% | 1.90 | 7.56% |
| 2025-06-11 | 19.89 | 19.93 | 19.35 | 19.73 | -2.71% | 2.13 | 8.54% |
| 2025-06-10 | 18.69 | 20.86 | 18.55 | 20.28 | +8.39% | 3.28 | 12.91% |
| 2025-06-09 | 18.76 | 18.85 | 18.46 | 18.71 | -0.74% | 1.04 | 4.40% |
| 2025-06-06 | 19.03 | 19.45 | 18.66 | 18.85 | -0.74% | 1.17 | 4.87% |
| 2025-06-05 | 18.81 | 19.11 | 18.42 | 18.99 | +1.01% | 1.59 | 6.66% |
| 2025-06-04 | 19.29 | 19.40 | 18.51 | 18.80 | -1.67% | 1.72 | 7.22% |
| 2025-06-03 | 18.33 | 19.75 | 18.33 | 19.12 | +2.85% | 2.75 | 11.25% |
| 2025-05-30 | 18.03 | 19.76 | 18.03 | 18.59 | +3.62% | 2.69 | 11.33% |
| 2025-05-29 | 16.93 | 18.48 | 16.83 | 17.94 | +6.98% | 1.95 | 8.52% |
| 2025-05-28 | 16.78 | 16.99 | 16.60 | 16.77 | -0.12% | 0.42 | 1.91% |
| 2025-05-27 | 16.99 | 16.99 | 16.67 | 16.79 | -0.92% | 0.38 | 1.72% |