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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.78 | 18.98 | 18.61 | 18.88 | +0.53% | 0.49 | 2.04% |
| 2025-09-15 | 18.91 | 19.02 | 18.77 | 18.78 | -0.69% | 0.41 | 1.71% |
| 2025-09-12 | 19.18 | 19.25 | 18.88 | 18.91 | -1.25% | 0.54 | 2.21% |
| 2025-09-11 | 18.99 | 19.18 | 18.51 | 19.15 | +1.48% | 0.68 | 2.83% |
| 2025-09-10 | 18.90 | 19.05 | 18.73 | 18.87 | +0.37% | 0.50 | 2.09% |
| 2025-09-09 | 19.40 | 19.42 | 18.71 | 18.80 | -2.64% | 0.64 | 2.63% |
| 2025-09-08 | 19.09 | 19.34 | 18.91 | 19.31 | +1.10% | 0.72 | 2.94% |
| 2025-09-05 | 18.79 | 19.18 | 18.79 | 19.10 | +1.33% | 0.69 | 2.86% |
| 2025-09-04 | 19.12 | 19.30 | 18.54 | 18.85 | -0.74% | 0.72 | 2.96% |
| 2025-09-03 | 19.05 | 19.37 | 18.60 | 18.99 | -0.16% | 1.12 | 4.63% |
| 2025-09-02 | 19.62 | 19.69 | 18.52 | 19.02 | -3.06% | 1.38 | 5.71% |
| 2025-09-01 | 19.75 | 20.27 | 19.55 | 19.62 | -0.76% | 1.22 | 4.84% |
| 2025-08-29 | 20.18 | 20.24 | 19.56 | 19.77 | -2.71% | 1.31 | 5.18% |
| 2025-08-28 | 20.99 | 21.26 | 19.50 | 20.32 | -2.82% | 1.95 | 7.55% |
| 2025-08-27 | 22.20 | 22.38 | 20.80 | 20.91 | -4.95% | 1.97 | 7.17% |
| 2025-08-26 | 21.26 | 22.95 | 21.11 | 22.00 | +2.95% | 2.45 | 8.66% |
| 2025-08-25 | 22.22 | 22.30 | 21.15 | 21.37 | -2.29% | 1.58 | 5.77% |
| 2025-08-22 | 21.30 | 22.28 | 21.11 | 21.87 | +2.77% | 1.56 | 5.62% |
| 2025-08-21 | 21.15 | 22.42 | 21.08 | 21.28 | +1.19% | 1.66 | 6.01% |
| 2025-08-20 | 20.85 | 21.09 | 20.44 | 21.03 | +0.86% | 0.67 | 2.54% |