数字政通(300075)股票行情
数字政通(300075)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 17.81 | 18.10 | 0.55 | 3.13% | 17.37 | 18.10 | 373129 | 66433.08 | 7.25% | 93.00 |
| 2025-07-31 | 17.34 | 17.55 | 0.21 | 1.21% | 17.30 | 18.00 | 346626 | 61624.79 | 6.74% | 7.00 |
| 2025-07-30 | 17.49 | 17.34 | -0.44 | -2.47% | 17.18 | 17.75 | 187988 | 32724.90 | 3.65% | 1.00 |
| 2025-07-29 | 17.78 | 17.78 | -0.01 | -0.06% | 17.42 | 17.80 | 157103 | 27666.10 | 3.05% | 0.00 |
| 2025-07-28 | 17.87 | 17.79 | -0.01 | -0.06% | 17.61 | 17.90 | 126890 | 22523.69 | 2.47% | 11.00 |
| 2025-07-25 | 17.76 | 17.80 | 0.13 | 0.74% | 17.58 | 17.90 | 179474 | 31890.72 | 3.49% | 25.00 |
| 2025-07-24 | 17.32 | 17.67 | 0.39 | 2.26% | 17.29 | 17.67 | 147778 | 25937.31 | 2.87% | 60.00 |
| 2025-07-23 | 17.39 | 17.28 | -0.15 | -0.86% | 17.25 | 17.56 | 129110 | 22465.61 | 2.51% | 2.00 |
| 2025-07-22 | 17.60 | 17.43 | -0.20 | -1.13% | 17.33 | 17.63 | 155280 | 27086.28 | 3.02% | 0.00 |
| 2025-07-21 | 17.55 | 17.63 | -0.12 | -0.68% | 17.52 | 17.77 | 148821 | 26242.36 | 2.89% | 0.00 |
| 2025-07-18 | 17.85 | 17.75 | -0.10 | -0.56% | 17.68 | 17.97 | 149226 | 26566.18 | 2.90% | 18.00 |
| 2025-07-17 | 17.65 | 17.85 | 0.12 | 0.68% | 17.55 | 17.88 | 156286 | 27811.11 | 3.04% | 34.00 |
| 2025-07-16 | 18.03 | 17.73 | -0.15 | -0.84% | 17.60 | 18.09 | 191018 | 34011.66 | 3.71% | 44.00 |
| 2025-07-15 | 17.68 | 17.88 | 0.19 | 1.07% | 17.38 | 18.00 | 308844 | 54640.24 | 6.00% | 0.00 |
| 2025-07-14 | 17.79 | 17.69 | -0.10 | -0.56% | 17.56 | 17.94 | 194997 | 34530.30 | 3.79% | 10.00 |
| 2025-07-11 | 17.74 | 17.79 | 0.17 | 0.96% | 17.46 | 17.91 | 283191 | 50215.77 | 5.51% | 17.00 |
| 2025-07-10 | 17.34 | 17.62 | 0.15 | 0.86% | 17.20 | 17.88 | 277687 | 48678.26 | 5.40% | 0.00 |
| 2025-07-09 | 17.61 | 17.47 | 0.11 | 0.63% | 17.41 | 18.00 | 358214 | 63396.58 | 6.96% | 21.00 |
| 2025-07-08 | 17.04 | 17.36 | 0.28 | 1.64% | 16.98 | 17.37 | 125887 | 21696.02 | 2.45% | 18.00 |
| 2025-07-07 | 16.97 | 17.08 | -0.15 | -0.87% | 16.77 | 17.21 | 119919 | 20416.12 | 2.33% | 0.00 |
| 2025-07-04 | 17.49 | 17.23 | -0.20 | -1.15% | 17.09 | 17.55 | 156859 | 27189.52 | 3.05% | 8.00 |
| 2025-07-03 | 17.35 | 17.43 | 0.08 | 0.46% | 17.32 | 17.52 | 104325 | 18175.93 | 2.03% | 6.00 |
| 2025-07-02 | 17.62 | 17.35 | -0.28 | -1.59% | 17.30 | 17.89 | 170446 | 29744.21 | 3.31% | 0.00 |
| 2025-07-01 | 17.74 | 17.63 | -0.19 | -1.07% | 17.40 | 17.85 | 182910 | 32139.08 | 3.56% | 19.00 |
| 2025-06-30 | 17.56 | 17.82 | 0.26 | 1.48% | 17.55 | 18.10 | 250605 | 44590.45 | 4.87% | 65.00 |
| 2025-06-27 | 17.67 | 17.56 | -0.04 | -0.23% | 17.45 | 17.82 | 219866 | 38709.48 | 4.27% | 17.00 |
| 2025-06-26 | 17.61 | 17.60 | 0.11 | 0.63% | 17.37 | 17.81 | 270333 | 47605.18 | 5.26% | 0.00 |
| 2025-06-25 | 17.25 | 17.49 | 0.25 | 1.45% | 17.00 | 17.52 | 261867 | 45307.20 | 5.09% | 80.00 |
| 2025-06-24 | 17.08 | 17.24 | 0.06 | 0.35% | 16.95 | 17.30 | 212041 | 36421.20 | 4.12% | 10.00 |
| 2025-06-23 | 16.13 | 17.18 | 0.97 | 5.98% | 16.05 | 17.24 | 239184 | 40345.36 | 4.65% | 6.00 |
| 2025-06-20 | 16.61 | 16.21 | -0.46 | -2.76% | 16.17 | 16.77 | 141419 | 23141.87 | 2.75% | 0.00 |
| 2025-06-19 | 17.12 | 16.67 | -0.59 | -3.42% | 16.59 | 17.40 | 167639 | 28293.39 | 3.26% | 0.00 |
| 2025-06-18 | 17.40 | 17.26 | -0.18 | -1.03% | 17.15 | 17.45 | 143383 | 24744.83 | 2.79% | 38.00 |
| 2025-06-17 | 17.21 | 17.44 | 0.08 | 0.46% | 17.12 | 17.54 | 177516 | 30850.26 | 3.45% | 22.00 |
| 2025-06-16 | 16.51 | 17.36 | 0.75 | 4.52% | 16.48 | 17.37 | 215378 | 36755.97 | 4.19% | 10.00 |
| 2025-06-13 | 17.12 | 16.61 | -0.67 | -3.88% | 16.57 | 17.20 | 198869 | 33401.36 | 3.87% | 3.00 |
| 2025-06-12 | 17.04 | 17.28 | 0.08 | 0.47% | 16.95 | 17.60 | 182429 | 31538.00 | 3.55% | 0.00 |
| 2025-06-11 | 17.17 | 17.20 | 0.16 | 0.94% | 16.98 | 17.26 | 136380 | 23408.43 | 2.65% | 0.00 |
| 2025-06-10 | 17.57 | 17.04 | -0.60 | -3.40% | 16.81 | 17.58 | 255645 | 43834.42 | 4.97% | 0.00 |
| 2025-06-09 | 17.55 | 17.64 | 0.12 | 0.68% | 17.43 | 17.70 | 181452 | 31911.19 | 3.53% | 0.00 |
| 2025-06-06 | 17.79 | 17.52 | -0.27 | -1.52% | 17.41 | 17.86 | 195144 | 34360.79 | 3.79% | 63.00 |
| 2025-06-05 | 17.91 | 17.79 | -0.19 | -1.06% | 17.50 | 18.05 | 294930 | 52112.62 | 5.73% | 29.00 |
| 2025-06-04 | 18.15 | 17.98 | 0.11 | 0.62% | 17.84 | 18.56 | 361652 | 65495.25 | 7.03% | 44.00 |
| 2025-06-03 | 18.11 | 17.87 | -0.51 | -2.77% | 17.77 | 18.60 | 497058 | 89774.11 | 9.66% | 104.00 |
| 2025-05-30 | 17.65 | 18.38 | 0.91 | 5.21% | 17.58 | 18.98 | 717130 | 130569.36 | 13.94% | 101.00 |
| 2025-05-29 | 16.60 | 17.47 | 0.71 | 4.24% | 16.46 | 17.48 | 435236 | 74350.58 | 8.46% | 16.00 |
| 2025-05-28 | 16.82 | 16.76 | 0.03 | 0.18% | 16.45 | 17.40 | 373273 | 63085.81 | 7.26% | 26.00 |
| 2025-05-27 | 16.43 | 16.73 | 0.74 | 4.63% | 16.27 | 17.49 | 550377 | 93345.52 | 10.70% | 2.00 |
| 2025-05-26 | 15.58 | 15.99 | 0.42 | 2.70% | 15.58 | 16.02 | 115700 | 18386.47 | 2.25% | 8.00 |
| 2025-05-23 | 15.99 | 15.57 | -0.43 | -2.69% | 15.57 | 16.15 | 118505 | 18781.15 | 2.30% | 1.00 |
| 2025-05-22 | 16.14 | 16.00 | -0.25 | -1.54% | 15.92 | 16.36 | 103628 | 16665.47 | 2.01% | 3.00 |
| 2025-05-21 | 16.46 | 16.25 | -0.27 | -1.63% | 16.21 | 16.52 | 101671 | 16605.85 | 1.98% | 0.00 |
| 2025-05-20 | 16.45 | 16.52 | 0.07 | 0.43% | 16.23 | 16.57 | 104186 | 17131.35 | 2.03% | 3.00 |
| 2025-05-19 | 16.35 | 16.45 | 0.15 | 0.92% | 16.12 | 16.53 | 92054 | 15061.43 | 1.79% | 0.00 |
| 2025-05-16 | 16.39 | 16.30 | 0.01 | 0.06% | 16.28 | 16.52 | 81780 | 13410.73 | 1.59% | 41.00 |
| 2025-05-15 | 16.79 | 16.29 | -0.54 | -3.21% | 16.22 | 16.79 | 126708 | 20775.37 | 2.46% | 0.00 |
| 2025-05-14 | 16.73 | 16.83 | 0.10 | 0.60% | 16.53 | 17.00 | 139937 | 23446.66 | 2.72% | 2.00 |
| 2025-05-13 | 17.13 | 16.73 | -0.18 | -1.06% | 16.66 | 17.17 | 135503 | 22837.31 | 2.63% | 0.00 |
| 2025-05-12 | 16.88 | 16.91 | 0.19 | 1.14% | 16.70 | 17.00 | 160394 | 27050.68 | 3.12% | 5.00 |
| 2025-05-09 | 17.05 | 16.72 | -0.45 | -2.62% | 16.62 | 17.05 | 164814 | 27674.90 | 3.20% | 5.00 |
| 2025-05-08 | 16.71 | 17.17 | 0.44 | 2.63% | 16.57 | 17.37 | 264602 | 45078.68 | 5.14% | 0.00 |
| 2025-05-07 | 17.08 | 16.73 | -0.10 | -0.59% | 16.45 | 17.16 | 236395 | 39684.85 | 4.60% | 0.00 |
| 2025-05-06 | 16.49 | 16.83 | 0.59 | 3.63% | 16.43 | 16.84 | 218597 | 36470.33 | 4.25% | 92.00 |
| 2025-04-30 | 15.80 | 16.24 | 0.49 | 3.11% | 15.78 | 16.35 | 178146 | 28834.64 | 3.46% | 5.00 |
| 2025-04-29 | 15.52 | 15.75 | 0.21 | 1.35% | 15.25 | 15.83 | 137755 | 21545.66 | 2.68% | 7.00 |
| 2025-04-28 | 15.71 | 15.54 | -0.45 | -2.81% | 15.50 | 16.15 | 180166 | 28265.80 | 3.50% | 0.00 |
| 2025-04-25 | 16.05 | 15.99 | 0.02 | 0.13% | 15.92 | 16.30 | 207316 | 33387.09 | 4.03% | 1.00 |
| 2025-04-24 | 16.61 | 15.97 | -0.83 | -4.94% | 15.80 | 16.76 | 315674 | 51010.27 | 6.14% | 0.00 |
| 2025-04-23 | 16.28 | 16.80 | 0.36 | 2.19% | 16.19 | 17.47 | 508225 | 86480.63 | 9.88% | 21.00 |
| 2025-04-22 | 15.85 | 16.44 | 0.52 | 3.27% | 15.84 | 16.78 | 399313 | 65712.84 | 7.76% | 92.00 |
| 2025-04-21 | 15.30 | 15.92 | 0.62 | 4.05% | 15.16 | 15.92 | 161868 | 25376.80 | 3.15% | 30.00 |
| 2025-04-18 | 15.21 | 15.30 | 0.11 | 0.72% | 15.06 | 15.39 | 97944 | 14919.01 | 1.90% | 20.00 |
| 2025-04-17 | 15.18 | 15.19 | -0.16 | -1.04% | 15.18 | 15.51 | 104032 | 15985.70 | 2.02% | 0.00 |
| 2025-04-16 | 15.63 | 15.35 | -0.34 | -2.17% | 15.03 | 15.68 | 134932 | 20709.06 | 2.62% | 10.00 |
| 2025-04-15 | 15.89 | 15.69 | -0.20 | -1.26% | 15.56 | 15.99 | 120549 | 18959.14 | 2.34% | 0.00 |
| 2025-04-14 | 16.03 | 15.89 | 0.21 | 1.34% | 15.82 | 16.29 | 182686 | 29261.90 | 3.55% | 4.00 |
| 2025-04-11 | 15.35 | 15.68 | 0.17 | 1.10% | 15.30 | 15.87 | 182745 | 28589.82 | 3.55% | 25.00 |
| 2025-04-10 | 15.54 | 15.51 | 0.39 | 2.58% | 15.46 | 16.06 | 251889 | 39546.85 | 4.90% | 83.00 |
| 2025-04-09 | 14.17 | 15.12 | 0.65 | 4.49% | 13.53 | 15.22 | 300285 | 43907.84 | 5.84% | 1.00 |
| 2025-04-08 | 13.98 | 14.47 | 0.67 | 4.86% | 13.97 | 15.03 | 309171 | 44659.39 | 6.01% | 10.00 |
深证大盘股票行情在线 K线走势图
