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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.98 | 19.06 | 18.41 | 18.45 | -2.84% | 0.57 | 2.41% |
| 2025-11-18 | 19.07 | 19.14 | 18.79 | 18.99 | -0.47% | 0.47 | 1.95% |
| 2025-11-17 | 19.10 | 19.22 | 18.91 | 19.08 | -0.10% | 0.49 | 2.00% |
| 2025-11-14 | 19.06 | 19.34 | 19.02 | 19.10 | -0.10% | 0.59 | 2.42% |
| 2025-11-13 | 19.30 | 19.35 | 19.06 | 19.12 | -1.24% | 0.72 | 2.96% |
| 2025-11-12 | 19.26 | 19.44 | 19.00 | 19.36 | +0.52% | 0.71 | 2.90% |
| 2025-11-11 | 19.66 | 19.68 | 19.19 | 19.26 | -2.13% | 1.01 | 4.10% |
| 2025-11-10 | 18.70 | 20.00 | 18.55 | 19.68 | +5.41% | 1.89 | 7.58% |
| 2025-11-07 | 18.68 | 18.75 | 18.54 | 18.67 | -0.64% | 0.35 | 1.49% |
| 2025-11-06 | 18.72 | 18.88 | 18.61 | 18.79 | +0.64% | 0.47 | 1.98% |
| 2025-11-05 | 18.41 | 18.74 | 18.34 | 18.67 | +0.70% | 0.45 | 1.91% |
| 2025-11-04 | 18.55 | 18.63 | 18.40 | 18.54 | -0.11% | 0.43 | 1.84% |
| 2025-11-03 | 18.66 | 18.66 | 18.41 | 18.56 | +0.27% | 0.43 | 1.80% |
| 2025-10-31 | 18.23 | 18.64 | 18.21 | 18.51 | +1.48% | 0.48 | 2.05% |
| 2025-10-30 | 18.59 | 18.60 | 18.21 | 18.24 | -1.88% | 0.44 | 1.89% |
| 2025-10-29 | 18.61 | 18.70 | 18.40 | 18.59 | -0.16% | 0.46 | 1.96% |
| 2025-10-28 | 18.63 | 18.73 | 18.48 | 18.62 | -0.05% | 0.44 | 1.87% |
| 2025-10-27 | 18.80 | 18.96 | 18.54 | 18.63 | -0.53% | 0.88 | 3.70% |
| 2025-10-24 | 18.34 | 18.76 | 18.34 | 18.73 | +2.07% | 0.69 | 2.89% |
| 2025-10-23 | 18.39 | 18.39 | 18.06 | 18.35 | +0.16% | 0.40 | 1.71% |