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
2026-05-25	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%
2026-04-17	12.80	12.70	-0.13	-1.01%	12.60	12.80	71112	9017	1.38%
2026-04-16	12.54	12.83	0.35	2.80%	12.49	12.85	97412	12387	1.89%
2026-04-15	12.67	12.48	-0.11	-0.87%	12.46	12.67	56598	7113	1.10%
2026-04-14	12.64	12.59	0.11	0.88%	12.43	12.69	58803	7376	1.14%
2026-04-13	12.48	12.48	-0.10	-0.79%	12.46	12.65	51701	6481	1.00%
2026-04-10	12.57	12.58	0.13	1.04%	12.57	12.77	56433	7146	1.09%
2026-04-09	12.73	12.45	-0.41	-3.19%	12.45	12.80	72359	9099	1.40%
2026-04-08	12.50	12.86	0.69	5.67%	12.42	12.86	120758	15288	2.34%
2026-04-07	12.02	12.17	0.16	1.33%	12.02	12.24	57792	7031	1.12%
2026-04-03	12.36	12.01	-0.26	-2.12%	12.00	12.41	58882	7133	1.14%
2026-04-02	12.65	12.27	-0.44	-3.46%	12.22	12.67	86596	10744	1.68%
2026-04-01	12.80	12.71	0.17	1.36%	12.63	12.85	58163	7393	1.13%
2026-03-31	12.71	12.54	-0.17	-1.34%	12.49	12.90	60769	7697	1.18%
2026-03-30	12.61	12.71	-0.12	-0.94%	12.40	12.77	68152	8606	1.32%
2026-03-27	12.48	12.83	0.21	1.66%	12.44	12.89	84133	10743	1.63%
2026-03-26	12.91	12.62	-0.29	-2.25%	12.59	13.04	77742	9928	1.51%
2026-03-25	12.88	12.91	0.01	0.08%	12.80	13.09	79336	10279	1.54%
2026-03-24	12.74	12.90	0.41	3.28%	12.46	12.91	87667	11139	1.70%
2026-03-23	13.13	12.49	-0.79	-5.95%	12.30	13.22	142994	18248	2.77%
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%