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
2026-03-20	13.86	13.28	-0.65	-4.67%	13.26	14.01	152703	20747	2.96%
2026-03-19	13.63	13.93	0.16	1.16%	13.59	14.14	145540	20233	2.82%
2026-03-18	13.62	13.77	0.19	1.40%	13.55	13.80	59543	8151	1.16%
2026-03-17	13.81	13.58	-0.19	-1.38%	13.54	13.86	58881	8063	1.14%
2026-03-16	13.55	13.77	0.21	1.55%	13.50	13.77	63325	8645	1.23%
2026-03-13	13.70	13.56	-0.21	-1.53%	13.50	13.77	67559	9193	1.31%
2026-03-12	13.81	13.77	-0.08	-0.58%	13.74	13.96	57276	7919	1.11%
2026-03-11	14.02	13.85	-0.15	-1.07%	13.80	14.09	65643	9133	1.27%
2026-03-10	14.06	14.00	0.16	1.16%	13.90	14.30	83356	11723	1.62%
2026-03-09	13.60	13.84	0.04	0.29%	13.42	13.98	108339	14810	2.10%
2026-03-06	13.50	13.80	0.20	1.47%	13.48	13.81	61330	8403	1.19%
2026-03-05	13.72	13.60	0.18	1.34%	13.51	13.79	87082	11907	1.69%
2026-03-04	13.52	13.42	-0.19	-1.40%	13.39	13.72	99241	13428	1.93%
2026-03-03	14.28	13.61	-0.59	-4.15%	13.50	14.35	158978	22054	3.08%
2026-03-02	14.77	14.20	-0.80	-5.33%	14.18	14.85	178028	25630	3.45%
2026-02-27	14.86	15.00	0.13	0.87%	14.76	15.08	87339	13089	1.69%
2026-02-26	15.13	14.87	-0.24	-1.59%	14.85	15.16	104379	15594	2.03%
2026-02-25	15.09	15.11	0.02	0.13%	15.06	15.23	71682	10851	1.39%
2026-02-24	15.34	15.09	-0.13	-0.85%	15.06	15.38	86496	13092	1.68%
2026-02-13	15.18	15.22	-0.03	-0.20%	15.13	15.44	92699	14183	1.80%
2026-02-12	15.18	15.25	0.09	0.59%	15.04	15.30	78201	11900	1.52%
2026-02-11	15.28	15.16	-0.05	-0.33%	15.16	15.32	65799	10019	1.28%
2026-02-10	15.14	15.21	0.06	0.40%	15.08	15.39	110813	16904	2.15%
2026-02-09	14.90	15.15	0.43	2.92%	14.86	15.20	112979	17016	2.19%
2026-02-06	14.75	14.72	-0.10	-0.67%	14.60	14.91	87924	12979	1.71%
2026-02-05	14.70	14.82	0.02	0.14%	14.60	14.88	75770	11220	1.47%
2026-02-04	14.79	14.80	-0.13	-0.87%	14.61	14.84	89077	13117	1.73%
2026-02-03	14.81	14.93	0.36	2.47%	14.68	15.00	98501	14628	1.91%
2026-02-02	14.80	14.57	-0.23	-1.55%	14.53	14.95	103218	15228	2.00%
2026-01-30	15.10	14.80	-0.55	-3.58%	14.75	15.22	169254	25269	3.28%
2026-01-29	15.25	15.35	0.03	0.20%	14.97	15.74	139014	21488	2.70%
2026-01-28	15.53	15.32	-0.20	-1.29%	15.27	15.69	121276	18724	2.35%
2026-01-27	15.72	15.52	-0.25	-1.59%	15.18	15.85	178896	27538	3.47%
2026-01-26	16.35	15.77	-0.53	-3.25%	15.56	16.45	210035	33313	4.07%
2026-01-23	16.12	16.30	0.22	1.37%	16.03	16.34	140765	22887	2.73%
2026-01-22	15.98	16.08	0.11	0.69%	15.96	16.22	133263	21437	2.59%
2026-01-21	15.95	15.97	-0.07	-0.44%	15.88	16.21	137475	22042	2.67%
2026-01-20	16.42	16.04	-0.28	-1.72%	15.88	16.54	145959	23521	2.83%
2026-01-19	16.50	16.32	-0.31	-1.86%	16.20	16.73	164079	26956	3.18%
2026-01-16	17.06	16.63	-0.56	-3.26%	16.41	17.30	274999	45946	5.34%
2026-01-15	17.65	17.19	-0.22	-1.26%	17.01	17.96	387697	67376	7.52%
2026-01-14	16.60	17.41	0.78	4.69%	16.60	18.19	639376	111076	12.40%
2026-01-13	17.25	16.63	-0.33	-1.95%	16.50	17.29	328496	54969	6.37%
2026-01-12	16.20	16.96	1.01	6.33%	16.08	16.97	382859	63550	7.43%
2026-01-09	15.62	15.95	0.45	2.90%	15.53	15.98	181379	28676	3.52%
2026-01-08	15.27	15.50	0.23	1.51%	15.22	15.63	116667	18070	2.26%
2026-01-07	15.48	15.27	-0.27	-1.74%	15.25	15.58	127692	19626	2.48%
2026-01-06	15.48	15.54	0.05	0.32%	15.38	15.59	123782	19177	2.40%
2026-01-05	15.30	15.49	0.15	0.98%	15.13	15.49	122237	18771	2.37%
2025-12-31	15.30	15.34	0.06	0.39%	15.10	15.49	111042	17008	2.15%
2025-12-30	14.96	15.28	0.23	1.53%	14.95	15.56	160693	24698	3.12%
2025-12-29	15.11	15.05	0.15	1.01%	14.99	15.24	99315	15008	1.93%
2025-12-26	14.90	14.90	-0.03	-0.20%	14.81	15.05	65751	9824	1.28%
2025-12-25	14.68	14.93	0.23	1.56%	14.67	14.97	66232	9848	1.28%
2025-12-24	14.59	14.70	0.20	1.38%	14.51	14.75	46584	6830	0.90%
2025-12-23	14.89	14.50	-0.39	-2.62%	14.49	14.92	82023	12020	1.59%
2025-12-22	14.88	14.89	0.01	0.07%	14.86	15.04	48053	7180	0.93%
2025-12-19	14.80	14.88	0.13	0.88%	14.77	15.02	53166	7911	1.03%
2025-12-18	14.70	14.75	-0.02	-0.14%	14.65	14.91	52178	7730	1.01%
2025-12-17	14.68	14.77	0.08	0.54%	14.45	14.85	72292	10591	1.40%
2025-12-16	14.99	14.69	-0.31	-2.07%	14.55	15.00	78934	11607	1.53%
2025-12-15	15.20	15.00	-0.27	-1.77%	14.97	15.24	57212	8634	1.11%
2025-12-12	15.14	15.27	0.13	0.86%	15.11	15.27	62165	9446	1.21%