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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.87 | 17.87 | 16.31 | 16.52 | -8.73% | 1.21 | 5.60% |
| 2026-03-20 | 18.80 | 18.86 | 18.06 | 18.10 | -2.90% | 0.56 | 2.39% |
| 2026-03-19 | 19.21 | 19.29 | 18.50 | 18.64 | -3.67% | 0.45 | 1.90% |
| 2026-03-18 | 19.01 | 19.42 | 18.93 | 19.35 | +2.22% | 0.46 | 1.88% |
| 2026-03-17 | 19.52 | 19.60 | 18.90 | 18.93 | -2.97% | 0.37 | 1.49% |
| 2026-03-16 | 19.54 | 19.63 | 19.30 | 19.51 | +0.36% | 0.43 | 1.75% |
| 2026-03-13 | 19.39 | 19.86 | 19.22 | 19.44 | +0.26% | 0.49 | 1.98% |
| 2026-03-12 | 19.58 | 19.68 | 19.30 | 19.39 | -0.87% | 0.55 | 2.20% |
| 2026-03-11 | 19.94 | 19.98 | 19.42 | 19.56 | -1.16% | 0.42 | 1.68% |
| 2026-03-10 | 19.43 | 19.84 | 19.43 | 19.79 | +3.29% | 0.50 | 2.00% |
| 2026-03-09 | 19.25 | 19.40 | 18.93 | 19.16 | -1.59% | 0.61 | 2.49% |
| 2026-03-06 | 18.84 | 19.47 | 18.84 | 19.47 | +2.42% | 0.43 | 1.74% |
| 2026-03-05 | 18.81 | 19.23 | 18.81 | 19.01 | +2.76% | 0.63 | 2.59% |
| 2026-03-04 | 18.54 | 18.75 | 18.25 | 18.50 | -0.96% | 0.74 | 3.12% |
| 2026-03-03 | 19.49 | 19.60 | 18.60 | 18.68 | -3.66% | 0.77 | 3.15% |
| 2026-03-02 | 20.27 | 20.45 | 19.35 | 19.39 | -5.04% | 1.24 | 4.95% |
| 2026-02-27 | 20.14 | 20.50 | 19.91 | 20.42 | +1.09% | 0.88 | 3.43% |
| 2026-02-26 | 20.13 | 20.22 | 19.89 | 20.20 | +1.10% | 0.58 | 2.29% |
| 2026-02-25 | 20.17 | 20.23 | 19.88 | 19.98 | -0.75% | 0.65 | 2.53% |
| 2026-02-24 | 20.09 | 20.14 | 19.81 | 20.13 | +0.80% | 0.57 | 2.23% |