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
2026-09-16	10.31	10.34	0.04	0.39%	10.16	10.38	61841	6364	1.18%
2026-09-15	10.56	10.30	-0.23	-2.18%	10.30	10.66	75347	7864	1.44%
2026-09-14	10.44	10.53	0.15	1.45%	10.38	10.64	76785	8095	1.46%
2026-09-11	10.54	10.38	-0.16	-1.52%	10.25	10.56	73104	7560	1.39%
2026-09-10	10.64	10.54	-0.13	-1.22%	10.49	10.67	53419	5636	1.02%
2026-09-09	10.90	10.67	-0.25	-2.29%	10.62	10.90	81245	8708	1.55%
2026-09-08	10.88	10.92	0.05	0.46%	10.81	11.03	66887	7313	1.27%
2026-09-07	11.01	10.87	-0.12	-1.09%	10.83	11.09	88130	9602	1.68%
2026-09-04	10.95	10.99	0.13	1.20%	10.94	11.23	137034	15235	2.61%
2026-09-03	11.17	10.86	-0.26	-2.34%	10.85	11.22	95657	10519	1.82%
2026-09-02	11.12	11.12	-0.13	-1.16%	11.02	11.25	91865	10199	1.75%
2026-09-01	10.91	11.25	0.33	3.02%	10.90	11.29	174631	19535	3.33%
2026-08-31	10.67	10.92	0.15	1.39%	10.61	10.93	96195	10392	1.83%
2026-08-28	10.89	10.77	-0.23	-2.09%	10.75	11.04	137413	14931	2.62%
2026-08-27	10.89	11.00	0.11	1.01%	10.83	11.00	82947	9063	1.61%
2026-08-26	10.92	10.89	-0.02	-0.18%	10.82	11.00	87784	9581	1.70%
2026-08-25	10.55	10.91	0.32	3.02%	10.53	10.96	118051	12788	2.29%
2026-08-24	10.75	10.59	-0.16	-1.49%	10.50	10.94	80928	8595	1.57%
2026-08-21	10.70	10.75	-0.01	-0.09%	10.56	10.81	72161	7725	1.40%
2026-08-20	10.75	10.76	0.08	0.75%	10.67	10.88	105199	11356	2.04%
2026-08-19	11.07	10.68	-0.63	-5.57%	10.68	11.16	176679	19187	3.43%
2026-08-18	11.25	11.31	0.01	0.09%	10.90	11.62	233416	26122	4.53%
2026-08-17	11.28	11.30	-0.04	-0.35%	10.97	11.48	169733	18947	3.29%
2026-08-14	11.60	11.34	-0.29	-2.49%	11.16	11.69	247451	28111	4.80%
2026-08-13	11.30	11.63	0.39	3.47%	11.26	12.48	391607	46364	7.60%
2026-08-12	11.18	11.24	0.06	0.54%	11.13	11.37	87232	9824	1.69%
2026-08-11	11.20	11.18	-0.05	-0.45%	11.04	11.29	83599	9344	1.62%
2026-08-10	11.08	11.23	0.15	1.35%	10.98	11.32	109116	12209	2.12%
2026-08-07	11.30	11.08	-0.28	-2.46%	10.81	11.36	167877	18456	3.26%
2026-08-06	11.33	11.36	-0.13	-1.13%	11.21	11.59	135029	15375	2.62%
2026-08-05	11.51	11.49	0.01	0.09%	11.38	11.65	147464	16971	2.86%
2026-08-04	11.55	11.48	0.00	0.00%	11.45	11.70	124762	14418	2.42%
2026-08-03	11.34	11.48	0.09	0.79%	11.30	11.53	136844	15658	2.65%
2026-07-31	11.25	11.39	0.40	3.64%	11.10	11.56	192826	21881	3.74%
2026-07-30	10.87	10.99	0.04	0.37%	10.85	11.24	123071	13649	2.39%
2026-07-29	10.78	10.95	0.20	1.86%	10.73	10.98	134755	14649	2.61%
2026-07-28	10.42	10.75	0.21	1.99%	10.42	10.78	137032	14624	2.66%
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%