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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.37 | 18.50 | 18.26 | 18.32 | -0.27% | 0.35 | 1.52% |
| 2025-10-21 | 17.94 | 18.41 | 17.81 | 18.37 | +2.51% | 0.47 | 2.04% |
| 2025-10-20 | 17.79 | 17.99 | 17.73 | 17.92 | +1.82% | 0.38 | 1.68% |
| 2025-10-17 | 18.03 | 18.07 | 17.55 | 17.60 | -2.17% | 0.41 | 1.81% |
| 2025-10-16 | 18.17 | 18.20 | 17.91 | 17.99 | -0.83% | 0.35 | 1.51% |
| 2025-10-15 | 17.94 | 18.18 | 17.80 | 18.14 | +1.57% | 0.47 | 2.05% |
| 2025-10-14 | 18.11 | 18.28 | 17.79 | 17.86 | -0.94% | 0.54 | 2.38% |
| 2025-10-13 | 17.78 | 18.23 | 17.14 | 18.03 | -0.61% | 0.59 | 2.59% |
| 2025-10-10 | 18.10 | 18.27 | 17.86 | 18.14 | +0.06% | 0.52 | 2.27% |
| 2025-10-09 | 17.98 | 18.45 | 17.90 | 18.13 | +1.34% | 0.70 | 3.01% |
| 2025-09-30 | 17.98 | 18.16 | 17.80 | 17.89 | -0.50% | 0.44 | 1.90% |
| 2025-09-29 | 17.75 | 18.05 | 17.50 | 17.98 | +1.35% | 0.55 | 2.40% |
| 2025-09-26 | 17.85 | 17.94 | 17.58 | 17.74 | -0.67% | 0.81 | 3.57% |
| 2025-09-25 | 18.29 | 18.48 | 17.79 | 17.86 | -2.35% | 0.72 | 3.14% |
| 2025-09-24 | 17.80 | 18.30 | 17.63 | 18.29 | +2.29% | 0.54 | 2.35% |
| 2025-09-23 | 18.23 | 18.40 | 17.35 | 17.88 | -2.35% | 0.96 | 4.26% |
| 2025-09-22 | 18.31 | 18.65 | 18.22 | 18.31 | +0.22% | 0.34 | 1.46% |
| 2025-09-19 | 18.45 | 18.59 | 18.18 | 18.27 | -1.56% | 0.62 | 2.67% |
| 2025-09-18 | 18.64 | 18.81 | 18.40 | 18.56 | 0.00% | 0.80 | 3.39% |
| 2025-09-17 | 18.70 | 18.83 | 18.40 | 18.56 | -1.69% | 0.73 | 3.08% |