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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.08 | 20.30 | 19.96 | 19.97 | -0.50% | 0.60 | 2.32% |
| 2026-02-12 | 20.23 | 20.24 | 19.90 | 20.07 | -0.55% | 0.48 | 1.86% |
| 2026-02-11 | 20.24 | 20.37 | 20.15 | 20.18 | -0.49% | 0.45 | 1.75% |
| 2026-02-10 | 20.40 | 20.40 | 20.20 | 20.28 | -0.20% | 0.53 | 2.06% |
| 2026-02-09 | 20.68 | 20.73 | 20.23 | 20.32 | +0.40% | 0.69 | 2.67% |
| 2026-02-06 | 20.09 | 20.45 | 19.90 | 20.24 | +0.70% | 0.55 | 2.11% |
| 2026-02-05 | 20.10 | 20.40 | 20.01 | 20.10 | -0.35% | 0.53 | 2.05% |
| 2026-02-04 | 20.20 | 20.49 | 20.06 | 20.17 | -0.79% | 0.54 | 2.10% |
| 2026-02-03 | 20.39 | 20.40 | 19.80 | 20.33 | +1.50% | 0.49 | 1.92% |
| 2026-02-02 | 20.38 | 20.58 | 20.00 | 20.03 | -1.77% | 0.68 | 2.64% |
| 2026-01-30 | 20.12 | 20.55 | 20.04 | 20.39 | +1.04% | 0.74 | 2.86% |
| 2026-01-29 | 20.40 | 20.65 | 20.05 | 20.18 | -1.46% | 0.77 | 2.95% |
| 2026-01-28 | 20.84 | 20.88 | 20.41 | 20.48 | -1.82% | 0.58 | 2.21% |
| 2026-01-27 | 21.00 | 21.00 | 20.28 | 20.86 | -0.76% | 0.76 | 2.88% |
| 2026-01-26 | 21.88 | 21.91 | 20.78 | 21.02 | -3.71% | 1.22 | 4.52% |
| 2026-01-23 | 21.89 | 22.10 | 21.47 | 21.83 | -0.09% | 1.18 | 4.28% |
| 2026-01-22 | 21.70 | 22.40 | 21.60 | 21.85 | +1.30% | 1.16 | 4.13% |
| 2026-01-21 | 21.33 | 21.65 | 21.08 | 21.57 | +1.51% | 0.76 | 2.78% |
| 2026-01-20 | 21.72 | 21.72 | 21.02 | 21.25 | -1.85% | 0.89 | 3.30% |
| 2026-01-19 | 21.83 | 21.94 | 21.55 | 21.65 | +0.09% | 0.72 | 2.59% |