天地数码(300743)股票行情
天地数码(300743)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 |
|---|
| 2025-06-17 | 22.63 | 21.52 | -1.10 | -4.86% | 21.30 | 22.93 | 127439 | 27862.56 | 10.01% | 1.00 |
| 2025-06-16 | 20.91 | 22.62 | 1.82 | 8.75% | 20.71 | 23.70 | 170309 | 38622.17 | 13.38% | 0.00 |
| 2025-06-13 | 19.76 | 20.80 | 1.14 | 5.80% | 19.50 | 21.37 | 154939 | 32048.11 | 12.17% | 0.00 |
| 2025-06-12 | 19.23 | 19.66 | -0.07 | -0.35% | 19.23 | 20.66 | 96179 | 19046.53 | 7.56% | 0.00 |
| 2025-06-11 | 19.89 | 19.73 | -0.55 | -2.71% | 19.35 | 19.93 | 108668 | 21269.03 | 8.54% | 3.00 |
| 2025-06-10 | 18.69 | 20.28 | 1.57 | 8.39% | 18.55 | 20.86 | 164334 | 32804.70 | 12.91% | 0.00 |
| 2025-06-09 | 18.76 | 18.71 | -0.14 | -0.74% | 18.46 | 18.85 | 55974 | 10426.11 | 4.40% | 10.00 |
| 2025-06-06 | 19.03 | 18.85 | -0.14 | -0.74% | 18.66 | 19.45 | 62048 | 11745.58 | 4.87% | 8.00 |
| 2025-06-05 | 18.81 | 18.99 | 0.19 | 1.01% | 18.42 | 19.11 | 84838 | 15898.68 | 6.66% | 3.00 |
| 2025-06-04 | 19.29 | 18.80 | -0.32 | -1.67% | 18.51 | 19.40 | 91879 | 17219.51 | 7.22% | 0.00 |
| 2025-06-03 | 18.33 | 19.12 | 0.53 | 2.85% | 18.33 | 19.75 | 143161 | 27490.14 | 11.25% | 0.00 |
| 2025-05-30 | 18.03 | 18.59 | 0.65 | 3.62% | 18.03 | 19.76 | 144222 | 26856.62 | 11.33% | 0.00 |
| 2025-05-29 | 16.93 | 17.94 | 1.17 | 6.98% | 16.83 | 18.48 | 108436 | 19459.52 | 8.52% | 2.00 |
| 2025-05-28 | 17.27 | 17.26 | -0.02 | -0.12% | 17.08 | 17.49 | 24257 | 4205.22 | 1.91% | 0.00 |
| 2025-05-27 | 17.49 | 17.28 | -0.16 | -0.92% | 17.16 | 17.49 | 21924 | 3792.65 | 1.72% | 0.00 |
| 2025-05-26 | 17.42 | 17.44 | 0.02 | 0.11% | 17.25 | 17.53 | 23207 | 4035.50 | 1.82% | 0.00 |
| 2025-05-23 | 17.44 | 17.42 | 0.03 | 0.17% | 17.30 | 17.71 | 37959 | 6658.05 | 2.98% | 0.00 |
| 2025-05-22 | 17.35 | 17.39 | -0.14 | -0.80% | 17.35 | 17.83 | 32395 | 5697.78 | 2.54% | 0.00 |
| 2025-05-21 | 17.73 | 17.53 | -0.20 | -1.13% | 17.37 | 17.76 | 26467 | 4642.96 | 2.08% | 0.00 |
| 2025-05-20 | 17.75 | 17.73 | -0.02 | -0.11% | 17.55 | 17.85 | 26030 | 4606.47 | 2.04% | 7.00 |
| 2025-05-19 | 17.43 | 17.75 | 0.32 | 1.84% | 17.12 | 17.87 | 46695 | 8166.34 | 3.67% | 11.00 |
| 2025-05-16 | 17.06 | 17.43 | 0.25 | 1.46% | 17.04 | 17.80 | 56463 | 9877.87 | 4.44% | 5.00 |
| 2025-05-15 | 17.00 | 17.18 | 0.17 | 1.00% | 16.80 | 17.28 | 38810 | 6622.46 | 3.05% | 2.00 |
| 2025-05-14 | 17.14 | 17.01 | -0.23 | -1.33% | 16.93 | 17.28 | 30114 | 5131.09 | 2.37% | 0.00 |
| 2025-05-13 | 17.20 | 17.24 | 0.17 | 1.00% | 17.03 | 17.51 | 41054 | 7068.16 | 3.22% | 0.00 |
| 2025-05-12 | 17.17 | 17.07 | -0.04 | -0.23% | 16.92 | 17.42 | 31917 | 5445.25 | 2.51% | 7.00 |
| 2025-05-09 | 17.16 | 17.11 | -0.10 | -0.58% | 16.99 | 17.37 | 40931 | 7018.14 | 3.22% | 0.00 |
| 2025-05-08 | 16.81 | 17.21 | 0.17 | 1.00% | 16.81 | 17.24 | 52361 | 8966.46 | 4.11% | 0.00 |
| 2025-05-07 | 16.62 | 17.04 | 0.46 | 2.77% | 16.62 | 17.06 | 59159 | 10018.17 | 4.65% | 0.00 |
| 2025-05-06 | 16.41 | 16.58 | 0.34 | 2.09% | 16.24 | 16.60 | 38902 | 6401.38 | 3.06% | 0.00 |
| 2025-04-30 | 15.98 | 16.24 | 0.35 | 2.20% | 15.90 | 16.33 | 44371 | 7194.35 | 3.49% | 0.00 |
| 2025-04-29 | 15.50 | 15.89 | 0.27 | 1.73% | 15.50 | 15.96 | 29860 | 4728.13 | 2.31% | 9.00 |
| 2025-04-28 | 15.63 | 15.62 | -0.08 | -0.51% | 15.32 | 15.74 | 31676 | 4927.51 | 2.45% | 0.00 |
| 2025-04-25 | 15.55 | 15.70 | 0.17 | 1.09% | 15.50 | 15.89 | 29867 | 4677.03 | 2.31% | 0.00 |
| 2025-04-24 | 15.56 | 15.53 | -0.03 | -0.19% | 15.34 | 15.74 | 32690 | 5084.69 | 2.52% | 0.00 |
| 2025-04-23 | 15.47 | 15.56 | 0.25 | 1.63% | 15.37 | 15.60 | 42903 | 6661.36 | 3.31% | 0.00 |
| 2025-04-22 | 15.43 | 15.31 | 0.22 | 1.46% | 15.19 | 15.75 | 71950 | 11068.87 | 5.56% | 0.00 |
| 2025-04-21 | 14.70 | 15.09 | 0.40 | 2.72% | 14.57 | 15.09 | 30378 | 4542.22 | 2.35% | 0.00 |
| 2025-04-18 | 14.62 | 14.69 | 0.09 | 0.62% | 14.47 | 14.77 | 24071 | 3520.69 | 1.86% | 0.00 |
| 2025-04-17 | 14.30 | 14.60 | 0.12 | 0.83% | 14.20 | 14.71 | 24402 | 3562.29 | 1.88% | 0.00 |
| 2025-04-16 | 14.52 | 14.48 | -0.14 | -0.96% | 14.23 | 14.65 | 33664 | 4859.36 | 2.60% | 0.00 |
| 2025-04-15 | 14.28 | 14.62 | 0.38 | 2.67% | 14.09 | 14.93 | 50122 | 7272.96 | 3.87% | 22.00 |
| 2025-04-14 | 14.30 | 14.24 | 0.19 | 1.35% | 14.15 | 14.54 | 30195 | 4325.78 | 2.33% | 0.00 |
| 2025-04-11 | 13.91 | 14.05 | 0.06 | 0.43% | 13.78 | 14.27 | 33934 | 4787.92 | 2.62% | 0.00 |
| 2025-04-10 | 13.87 | 13.99 | 0.68 | 5.11% | 13.82 | 14.33 | 54773 | 7703.74 | 4.23% | 0.00 |
| 2025-04-09 | 12.97 | 13.31 | 0.09 | 0.68% | 11.90 | 13.38 | 65391 | 8354.34 | 5.05% | 0.00 |
| 2025-04-08 | 13.20 | 13.22 | 0.42 | 3.28% | 12.71 | 13.75 | 58764 | 7756.92 | 4.54% | 0.00 |
| 2025-04-07 | 15.00 | 12.80 | -3.17 | -19.85% | 12.78 | 15.00 | 67426 | 9057.88 | 5.21% | 0.00 |
| 2025-04-03 | 16.13 | 15.97 | -0.29 | -1.78% | 15.68 | 16.28 | 29617 | 4736.13 | 2.29% | 0.00 |
| 2025-04-02 | 15.93 | 16.26 | 0.39 | 2.46% | 15.80 | 16.53 | 37357 | 6075.83 | 2.88% | 0.00 |
| 2025-04-01 | 15.75 | 15.87 | 0.12 | 0.76% | 15.75 | 16.21 | 35276 | 5639.44 | 2.72% | 0.00 |
| 2025-03-31 | 15.57 | 15.75 | 0.13 | 0.83% | 15.29 | 15.89 | 33656 | 5233.59 | 2.60% | 0.00 |
| 2025-03-28 | 16.03 | 15.62 | -0.31 | -1.95% | 15.59 | 16.07 | 28234 | 4444.45 | 2.18% | 0.00 |
| 2025-03-27 | 16.13 | 15.93 | -0.12 | -0.75% | 15.65 | 16.13 | 32436 | 5167.55 | 2.50% | 0.00 |
| 2025-03-26 | 15.88 | 16.05 | 0.15 | 0.94% | 15.80 | 16.26 | 36090 | 5812.24 | 2.79% | 0.00 |
| 2025-03-25 | 15.90 | 15.90 | -0.10 | -0.63% | 15.55 | 16.29 | 48294 | 7683.72 | 3.73% | 0.00 |
| 2025-03-24 | 16.79 | 16.00 | -0.82 | -4.88% | 15.52 | 16.87 | 61678 | 9974.94 | 4.76% | 0.00 |
| 2025-03-21 | 17.65 | 16.82 | -0.85 | -4.81% | 16.77 | 17.65 | 52234 | 8918.22 | 4.03% | 0.00 |
| 2025-03-20 | 17.57 | 17.67 | 0.10 | 0.57% | 17.23 | 17.83 | 52781 | 9263.09 | 4.08% | 0.00 |
| 2025-03-19 | 17.58 | 17.57 | -0.05 | -0.28% | 17.41 | 17.85 | 56140 | 9895.40 | 4.33% | 0.00 |
| 2025-03-18 | 16.89 | 17.62 | 0.73 | 4.32% | 16.89 | 17.87 | 85645 | 14972.49 | 6.61% | 0.00 |
| 2025-03-17 | 16.95 | 16.89 | 0.03 | 0.18% | 16.60 | 16.98 | 35515 | 5982.71 | 2.74% | 0.00 |
| 2025-03-14 | 16.53 | 16.86 | 0.32 | 1.93% | 16.26 | 16.86 | 46138 | 7649.52 | 3.56% | 0.00 |
| 2025-03-13 | 16.84 | 16.54 | -0.47 | -2.76% | 16.13 | 17.00 | 61713 | 10146.46 | 4.76% | 0.00 |
| 2025-03-12 | 17.40 | 17.01 | -0.39 | -2.24% | 16.71 | 17.46 | 59423 | 10142.93 | 4.59% | 8.00 |
| 2025-03-11 | 17.24 | 17.40 | -0.17 | -0.97% | 17.10 | 17.52 | 36954 | 6397.28 | 2.85% | 0.00 |
| 2025-03-10 | 17.66 | 17.57 | -0.10 | -0.57% | 17.51 | 18.27 | 51284 | 9100.00 | 3.96% | 0.00 |
| 2025-03-07 | 17.53 | 17.67 | 0.08 | 0.45% | 17.51 | 17.90 | 46163 | 8183.47 | 3.56% | 0.00 |
| 2025-03-06 | 17.35 | 17.59 | 0.26 | 1.50% | 17.32 | 17.76 | 53375 | 9366.25 | 4.12% | 0.00 |
| 2025-03-05 | 17.34 | 17.33 | -0.01 | -0.06% | 16.97 | 17.38 | 43312 | 7432.10 | 3.34% | 0.00 |
| 2025-03-04 | 16.65 | 17.34 | 0.66 | 3.96% | 16.45 | 17.51 | 59371 | 10187.24 | 4.58% | 0.00 |
| 2025-03-03 | 16.59 | 16.68 | 0.30 | 1.83% | 16.42 | 17.03 | 43833 | 7348.40 | 3.38% | 0.00 |
| 2025-02-28 | 17.32 | 16.38 | -1.00 | -5.75% | 16.32 | 17.48 | 61366 | 10265.78 | 4.74% | 0.00 |
| 2025-02-27 | 17.19 | 17.38 | 0.24 | 1.40% | 17.19 | 17.96 | 79282 | 13864.12 | 6.12% | 0.00 |
| 2025-02-26 | 16.85 | 17.14 | 0.21 | 1.24% | 16.85 | 17.57 | 49026 | 8413.15 | 3.79% | 0.00 |
| 2025-02-25 | 16.96 | 16.93 | -0.07 | -0.41% | 16.55 | 17.09 | 34611 | 5845.46 | 2.67% | 0.00 |
| 2025-02-24 | 17.20 | 17.00 | -0.03 | -0.18% | 16.86 | 17.30 | 49947 | 8525.52 | 3.86% | 0.00 |
| 2025-02-21 | 16.94 | 17.03 | 0.00 | 0.00% | 16.71 | 17.08 | 38603 | 6539.92 | 2.98% | 0.00 |
| 2025-02-20 | 16.84 | 17.03 | 0.29 | 1.73% | 16.73 | 17.15 | 32480 | 5500.85 | 2.51% | 0.00 |
| 2025-02-19 | 16.54 | 16.74 | 0.24 | 1.45% | 16.52 | 16.87 | 32002 | 5353.35 | 2.47% | 0.00 |
深证大盘股票行情在线 K线走势图
