数字政通 (300075) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-27	10.25	10.54	0.28	2.73%	10.18	10.58	93818	9837	1.82%
2026-07-24	10.56	10.26	-0.43	-4.02%	10.26	10.74	117273	12258	2.28%
2026-07-23	10.62	10.69	0.04	0.38%	10.50	10.72	114969	12203	2.23%
2026-07-22	10.87	10.65	-0.32	-2.92%	10.54	10.94	183338	19588	3.56%
2026-07-21	10.80	10.97	0.13	1.20%	10.72	11.07	210560	23033	4.09%
2026-07-20	10.51	10.84	0.44	4.23%	10.45	10.84	179219	19098	3.48%
2026-07-17	10.69	10.40	-0.29	-2.71%	10.33	10.87	149811	15848	2.91%
2026-07-16	10.43	10.69	0.26	2.49%	10.31	10.78	139158	14777	2.70%
2026-07-15	10.15	10.43	0.25	2.46%	10.11	10.49	113877	11827	2.21%
2026-07-14	10.15	10.18	0.03	0.30%	9.98	10.28	113353	11489	2.20%
2026-07-13	10.44	10.15	-0.29	-2.78%	10.13	10.56	135895	13927	2.64%
2026-07-10	10.23	10.44	0.18	1.75%	10.11	10.63	153346	16056	2.98%
2026-07-09	10.20	10.26	0.06	0.59%	10.04	10.34	108635	11078	2.11%
2026-07-08	10.03	10.20	0.19	1.90%	9.95	10.30	106777	10870	2.07%
2026-07-07	10.36	10.01	-0.28	-2.72%	9.98	10.39	76316	7712	1.48%
2026-07-06	10.46	10.29	-0.18	-1.72%	10.21	10.61	85799	8910	1.66%
2026-07-03	10.40	10.47	0.16	1.55%	10.29	10.55	92871	9697	1.80%
2026-07-02	10.41	10.31	-0.10	-0.96%	10.28	10.62	117580	12267	2.28%
2026-07-01	10.22	10.41	0.19	1.86%	10.12	10.55	123982	12878	2.41%
2026-06-30	10.03	10.22	0.18	1.79%	9.95	10.26	112240	11415	2.18%
2026-06-29	10.13	10.04	-0.02	-0.20%	9.89	10.14	117768	11817	2.28%
2026-06-26	10.49	10.06	-0.52	-4.91%	10.06	10.49	127351	12993	2.47%
2026-06-25	10.88	10.58	-0.37	-3.38%	10.48	10.97	133202	14181	2.58%
2026-06-24	11.45	10.95	-0.40	-3.52%	10.81	11.45	130985	14382	2.54%
2026-06-23	11.40	11.35	-0.01	-0.09%	11.26	11.64	114400	13114	2.22%
2026-06-22	11.24	11.36	0.11	0.98%	10.75	11.38	167349	18463	3.25%
2026-06-18	11.29	11.25	-0.13	-1.14%	11.16	11.55	96834	10982	1.88%
2026-06-17	11.61	11.38	-0.27	-2.32%	11.27	11.61	111574	12699	2.16%
2026-06-16	11.82	11.65	-0.18	-1.52%	11.57	11.82	95297	11091	1.85%
2026-06-15	11.79	11.83	0.06	0.51%	11.65	12.00	99907	11804	1.94%
2026-06-12	11.80	11.77	0.12	1.03%	11.43	11.88	124389	14525	2.41%
2026-06-11	12.29	11.65	-0.68	-5.52%	11.50	12.29	119226	14068	2.31%
2026-06-10	12.31	12.33	-0.13	-1.04%	12.12	12.75	88421	10932	1.72%
2026-06-09	12.29	12.46	0.27	2.21%	12.07	12.55	95044	11752	1.84%
2026-06-08	12.03	12.19	-0.14	-1.14%	11.98	12.37	95765	11671	1.86%
2026-06-05	12.22	12.33	0.14	1.15%	12.06	12.48	86243	10580	1.67%
2026-06-04	12.43	12.19	-0.32	-2.56%	12.11	12.55	73889	9063	1.43%
2026-06-03	12.65	12.51	-0.16	-1.26%	12.44	12.68	77189	9693	1.50%
2026-06-02	12.99	12.67	-0.29	-2.24%	12.61	13.03	77659	9882	1.51%
2026-06-01	12.68	12.96	0.28	2.21%	12.68	13.12	92369	11961	1.79%
2026-05-29	13.29	12.68	-0.32	-2.46%	12.56	13.39	100142	12873	1.94%
2026-05-28	13.01	13.00	0.00	0.00%	12.68	13.07	82335	10613	1.60%
2026-05-27	13.43	13.00	-0.47	-3.49%	12.89	13.46	110737	14529	2.15%
2026-05-26	13.42	13.47	-0.04	-0.30%	13.18	13.65	99866	13414	1.94%
2026-05-25	13.71	13.51	0.25	1.89%	13.38	13.95	115572	15749	2.24%
2026-05-22	13.44	13.26	-0.01	-0.08%	13.12	13.45	86590	11520	1.68%
2026-05-21	13.78	13.27	-0.46	-3.35%	13.26	13.95	120787	16426	2.34%
2026-05-20	14.08	13.73	-0.38	-2.69%	13.70	14.10	100184	13837	1.94%
2026-05-19	13.96	14.11	0.07	0.50%	13.91	14.25	111653	15743	2.17%
2026-05-18	13.73	14.04	0.33	2.41%	13.68	14.10	112120	15618	2.18%
2026-05-15	13.65	13.71	0.08	0.59%	13.48	13.94	113629	15628	2.20%
2026-05-14	14.30	13.63	-0.64	-4.48%	13.63	14.33	155778	21655	3.02%
2026-05-13	14.30	14.27	-0.13	-0.90%	14.03	14.34	131234	18594	2.55%
2026-05-12	14.17	14.40	0.13	0.91%	14.10	14.45	175459	25099	3.40%
2026-05-11	14.40	14.27	-0.26	-1.79%	14.18	14.48	216507	30885	4.20%
2026-05-08	13.96	14.53	0.74	5.37%	13.95	15.08	344392	49938	6.68%
2026-05-07	13.58	13.79	0.22	1.62%	13.45	13.81	132610	18122	2.57%
2026-05-06	13.32	13.57	0.28	2.11%	13.32	13.65	136394	18478	2.65%
2026-04-30	13.28	13.29	-0.10	-0.75%	13.23	13.49	103802	13860	2.01%
2026-04-29	13.22	13.39	0.28	2.14%	13.19	13.44	122139	16333	2.37%
2026-04-28	13.41	13.11	-0.43	-3.18%	13.00	13.46	139487	18429	2.71%
2026-04-27	13.29	13.54	0.08	0.59%	13.20	13.55	170893	22878	3.32%
2026-04-24	12.86	13.46	0.79	6.24%	12.86	13.59	299649	39679	5.81%
2026-04-23	12.85	12.67	-0.18	-1.40%	12.61	12.92	88646	11309	1.72%
2026-04-22	12.64	12.85	0.14	1.10%	12.61	12.89	80406	10281	1.56%
2026-04-21	12.83	12.71	-0.15	-1.17%	12.62	12.84	60445	7667	1.17%
2026-04-20	12.69	12.86	0.16	1.26%	12.63	12.88	85217	10923	1.65%