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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.93 | 17.03 | 16.76 | 16.94 | +0.11% | 0.40 | 1.82% |
| 2025-05-23 | 16.94 | 17.21 | 16.81 | 16.93 | +0.17% | 0.67 | 2.98% |
| 2025-05-22 | 16.86 | 17.32 | 16.86 | 16.90 | -0.80% | 0.57 | 2.54% |
| 2025-05-21 | 17.23 | 17.26 | 16.88 | 17.03 | -1.13% | 0.46 | 2.08% |
| 2025-05-20 | 17.25 | 17.34 | 17.05 | 17.23 | -0.11% | 0.46 | 2.04% |
| 2025-05-19 | 16.94 | 17.36 | 16.63 | 17.25 | +1.84% | 0.82 | 3.67% |
| 2025-05-16 | 16.58 | 17.29 | 16.56 | 16.94 | +1.46% | 0.99 | 4.44% |
| 2025-05-15 | 16.52 | 16.79 | 16.32 | 16.69 | +1.00% | 0.66 | 3.05% |
| 2025-05-14 | 16.65 | 16.79 | 16.45 | 16.53 | -1.33% | 0.51 | 2.37% |
| 2025-05-13 | 16.71 | 17.01 | 16.55 | 16.75 | +1.00% | 0.71 | 3.22% |
| 2025-05-12 | 16.68 | 16.93 | 16.44 | 16.59 | -0.23% | 0.54 | 2.51% |
| 2025-05-09 | 16.67 | 16.88 | 16.51 | 16.62 | -0.58% | 0.70 | 3.22% |
| 2025-05-08 | 16.33 | 16.75 | 16.33 | 16.72 | +1.00% | 0.90 | 4.11% |
| 2025-05-07 | 16.15 | 16.58 | 16.15 | 16.56 | +2.77% | 1.00 | 4.65% |
| 2025-05-06 | 15.94 | 16.13 | 15.78 | 16.11 | +2.09% | 0.64 | 3.06% |