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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.01 | 19.11 | 18.51 | 19.02 | -0.42% | 1.17 | 4.90% |
| 2026-04-20 | 18.23 | 19.77 | 18.17 | 19.10 | +4.95% | 1.49 | 6.12% |
| 2026-04-17 | 18.27 | 18.37 | 18.00 | 18.20 | -0.55% | 0.45 | 1.95% |
| 2026-04-16 | 17.82 | 18.48 | 17.78 | 18.30 | +2.81% | 0.58 | 2.49% |
| 2026-04-15 | 18.18 | 18.19 | 17.76 | 17.80 | -1.60% | 0.31 | 1.37% |
| 2026-04-14 | 18.18 | 18.18 | 17.85 | 18.09 | +1.00% | 0.31 | 1.35% |
| 2026-04-13 | 18.00 | 18.09 | 17.71 | 17.91 | -0.72% | 0.26 | 1.16% |
| 2026-04-10 | 18.00 | 18.20 | 17.90 | 18.04 | +1.41% | 0.35 | 1.53% |
| 2026-04-09 | 17.96 | 18.08 | 17.69 | 17.79 | -1.77% | 0.34 | 1.51% |
| 2026-04-08 | 17.87 | 18.13 | 17.71 | 18.11 | +3.90% | 0.43 | 1.88% |
| 2026-04-07 | 16.98 | 17.58 | 16.85 | 17.43 | +2.65% | 0.49 | 2.21% |
| 2026-04-03 | 17.35 | 17.50 | 16.86 | 16.98 | -1.74% | 0.33 | 1.52% |
| 2026-04-02 | 17.62 | 17.66 | 17.15 | 17.28 | -2.26% | 0.40 | 1.80% |
| 2026-04-01 | 17.63 | 17.79 | 17.48 | 17.68 | +2.49% | 0.49 | 2.16% |
| 2026-03-31 | 17.59 | 17.76 | 17.25 | 17.25 | -1.71% | 0.45 | 2.03% |
| 2026-03-30 | 17.20 | 17.55 | 17.08 | 17.55 | +0.57% | 0.37 | 1.66% |
| 2026-03-27 | 16.91 | 17.46 | 16.76 | 17.45 | +1.57% | 0.43 | 1.94% |
| 2026-03-26 | 17.57 | 17.78 | 17.08 | 17.18 | -1.94% | 0.47 | 2.13% |
| 2026-03-25 | 17.56 | 18.34 | 17.41 | 17.52 | +1.45% | 0.55 | 2.43% |
| 2026-03-24 | 16.95 | 17.27 | 16.55 | 17.27 | +4.54% | 0.62 | 2.89% |