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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.70 | 21.80 | 21.14 | 21.63 | +0.98% | 1.23 | 4.49% |
| 2026-01-15 | 21.72 | 21.89 | 21.10 | 21.42 | -1.34% | 1.75 | 6.39% |
| 2026-01-14 | 23.28 | 23.48 | 21.70 | 21.71 | -6.78% | 3.55 | 12.42% |
| 2026-01-13 | 23.63 | 24.07 | 23.17 | 23.29 | -0.38% | 1.41 | 4.68% |
| 2026-01-12 | 24.11 | 24.18 | 23.10 | 23.38 | -3.07% | 1.69 | 5.65% |
| 2026-01-09 | 24.10 | 24.18 | 23.37 | 24.12 | +0.71% | 1.13 | 3.74% |
| 2026-01-08 | 23.09 | 24.18 | 23.00 | 23.95 | +2.70% | 1.43 | 4.71% |
| 2026-01-07 | 22.71 | 23.58 | 22.08 | 23.32 | +3.41% | 1.49 | 5.09% |
| 2026-01-06 | 21.98 | 22.73 | 21.88 | 22.55 | +1.90% | 1.28 | 4.49% |
| 2026-01-05 | 22.32 | 22.53 | 22.01 | 22.13 | -0.85% | 1.42 | 5.03% |
| 2025-12-31 | 22.61 | 23.08 | 22.20 | 22.32 | -2.91% | 1.93 | 6.73% |
| 2025-12-30 | 21.16 | 23.53 | 21.13 | 22.99 | +9.16% | 2.53 | 8.70% |
| 2025-12-29 | 21.30 | 21.30 | 20.71 | 21.06 | -1.17% | 0.67 | 2.49% |
| 2025-12-26 | 21.10 | 21.49 | 20.92 | 21.31 | +1.04% | 0.94 | 3.45% |
| 2025-12-25 | 20.77 | 21.36 | 20.56 | 21.09 | +1.44% | 0.91 | 3.37% |
| 2025-12-24 | 20.64 | 21.07 | 20.56 | 20.79 | +0.29% | 0.97 | 3.66% |
| 2025-12-23 | 21.00 | 21.19 | 20.59 | 20.73 | -1.52% | 1.06 | 4.00% |
| 2025-12-22 | 20.88 | 21.25 | 20.67 | 21.05 | +1.74% | 1.33 | 4.97% |
| 2025-12-19 | 20.31 | 21.10 | 20.30 | 20.69 | +1.32% | 1.23 | 4.64% |
| 2025-12-18 | 19.85 | 20.68 | 19.71 | 20.42 | +2.15% | 1.40 | 5.41% |