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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.70 | 20.12 | 19.53 | 19.99 | +1.27% | 1.54 | 6.09% |
| 2025-12-16 | 19.88 | 20.04 | 19.52 | 19.74 | -0.80% | 1.42 | 5.66% |
| 2025-12-15 | 18.79 | 20.43 | 18.79 | 19.90 | +6.65% | 2.89 | 11.44% |
| 2025-12-12 | 17.32 | 18.98 | 17.31 | 18.66 | +7.80% | 1.88 | 8.04% |
| 2025-12-11 | 17.53 | 18.37 | 17.16 | 17.31 | -0.97% | 0.97 | 4.29% |
| 2025-12-10 | 17.64 | 17.74 | 17.43 | 17.48 | -0.85% | 0.25 | 1.13% |
| 2025-12-09 | 17.77 | 17.93 | 17.58 | 17.63 | -0.79% | 0.27 | 1.18% |
| 2025-12-08 | 17.79 | 17.94 | 17.73 | 17.77 | +0.17% | 0.26 | 1.16% |
| 2025-12-05 | 17.50 | 17.79 | 17.31 | 17.74 | +1.37% | 0.30 | 1.36% |
| 2025-12-04 | 17.69 | 17.79 | 17.42 | 17.50 | -1.35% | 0.26 | 1.15% |
| 2025-12-03 | 17.97 | 18.00 | 17.63 | 17.74 | -1.00% | 0.29 | 1.28% |
| 2025-12-02 | 18.11 | 18.14 | 17.83 | 17.92 | -0.94% | 0.31 | 1.37% |
| 2025-12-01 | 18.20 | 18.36 | 18.05 | 18.09 | -0.60% | 0.37 | 1.61% |
| 2025-11-28 | 17.94 | 18.20 | 17.88 | 18.20 | +1.39% | 0.38 | 1.63% |
| 2025-11-27 | 17.79 | 18.16 | 17.66 | 17.95 | +1.07% | 0.28 | 1.23% |
| 2025-11-26 | 18.25 | 18.25 | 17.68 | 17.76 | -2.09% | 0.36 | 1.57% |
| 2025-11-25 | 17.89 | 18.24 | 17.86 | 18.14 | +1.68% | 0.32 | 1.39% |
| 2025-11-24 | 17.76 | 17.99 | 17.41 | 17.84 | +1.77% | 0.41 | 1.80% |
| 2025-11-21 | 18.17 | 18.47 | 17.42 | 17.53 | -4.05% | 0.65 | 2.85% |
| 2025-11-20 | 18.54 | 18.67 | 18.11 | 18.27 | -0.98% | 0.38 | 1.62% |