天地数码 (300743) - 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
2025-12-16	19.88	19.74	-0.16	-0.80%	19.52	20.04	72079	14234	5.66%
2025-12-15	18.79	19.90	1.24	6.65%	18.79	20.43	145759	28940	11.44%
2025-12-12	17.32	18.66	1.35	7.80%	17.31	18.98	102455	18830	8.04%
2025-12-11	17.53	17.31	-0.17	-0.97%	17.16	18.37	54688	9677	4.29%
2025-12-10	17.64	17.48	-0.15	-0.85%	17.43	17.74	14377	2522	1.13%
2025-12-09	17.77	17.63	-0.14	-0.79%	17.58	17.93	15006	2664	1.18%
2025-12-08	17.79	17.77	0.03	0.17%	17.73	17.94	14777	2636	1.16%
2025-12-05	17.50	17.74	0.24	1.37%	17.31	17.79	17366	3046	1.36%
2025-12-04	17.69	17.50	-0.24	-1.35%	17.42	17.79	14633	2571	1.15%
2025-12-03	17.97	17.74	-0.18	-1.00%	17.63	18.00	16366	2903	1.28%
2025-12-02	18.11	17.92	-0.17	-0.94%	17.83	18.14	17436	3122	1.37%
2025-12-01	18.20	18.09	-0.11	-0.60%	18.05	18.36	20500	3732	1.61%
2025-11-28	17.94	18.20	0.25	1.39%	17.88	18.20	20776	3752	1.63%
2025-11-27	17.79	17.95	0.19	1.07%	17.66	18.16	15715	2826	1.23%
2025-11-26	18.25	17.76	-0.38	-2.09%	17.68	18.25	19991	3586	1.57%
2025-11-25	17.89	18.14	0.30	1.68%	17.86	18.24	17668	3207	1.39%
2025-11-24	17.76	17.84	0.31	1.77%	17.41	17.99	22889	4070	1.80%
2025-11-21	18.17	17.53	-0.74	-4.05%	17.42	18.47	36317	6466	2.85%
2025-11-20	18.54	18.27	-0.18	-0.98%	18.11	18.67	20664	3794	1.62%
2025-11-19	18.98	18.45	-0.54	-2.84%	18.41	19.06	30744	5724	2.41%
2025-11-18	19.07	18.99	-0.09	-0.47%	18.79	19.14	24784	4703	1.95%
2025-11-17	19.10	19.08	-0.02	-0.10%	18.91	19.22	25539	4867	2.00%
2025-11-14	19.06	19.10	-0.02	-0.10%	19.02	19.34	30781	5904	2.42%
2025-11-13	19.30	19.12	-0.24	-1.24%	19.06	19.35	37710	7218	2.96%
2025-11-12	19.26	19.36	0.10	0.52%	19.00	19.44	36896	7077	2.90%
2025-11-11	19.66	19.26	-0.42	-2.13%	19.19	19.68	52226	10115	4.10%
2025-11-10	18.70	19.68	1.01	5.41%	18.55	20.00	96628	18858	7.58%
2025-11-07	18.68	18.67	-0.12	-0.64%	18.54	18.75	18921	3530	1.49%
2025-11-06	18.72	18.79	0.12	0.64%	18.61	18.88	25280	4743	1.98%
2025-11-05	18.41	18.67	0.13	0.70%	18.34	18.74	24356	4522	1.91%
2025-11-04	18.55	18.54	-0.02	-0.11%	18.40	18.63	23475	4344	1.84%
2025-11-03	18.66	18.56	0.05	0.27%	18.41	18.66	22957	4252	1.80%
2025-10-31	18.23	18.51	0.27	1.48%	18.21	18.64	26058	4819	2.05%
2025-10-30	18.59	18.24	-0.35	-1.88%	18.21	18.60	24128	4444	1.89%
2025-10-29	18.61	18.59	-0.03	-0.16%	18.40	18.70	24964	4631	1.96%
2025-10-28	18.63	18.62	-0.01	-0.05%	18.48	18.73	23777	4430	1.87%
2025-10-27	18.80	18.63	-0.10	-0.53%	18.54	18.96	47158	8811	3.70%
2025-10-24	18.34	18.73	0.38	2.07%	18.34	18.76	36841	6861	2.89%
2025-10-23	18.39	18.35	0.03	0.16%	18.06	18.39	21730	3956	1.71%
2025-10-22	18.37	18.32	-0.05	-0.27%	18.26	18.50	19304	3540	1.52%
2025-10-21	17.94	18.37	0.45	2.51%	17.81	18.41	26040	4733	2.04%
2025-10-20	17.79	17.92	0.32	1.82%	17.73	17.99	21393	3822	1.68%
2025-10-17	18.03	17.60	-0.39	-2.17%	17.55	18.07	23074	4101	1.81%
2025-10-16	18.17	17.99	-0.15	-0.83%	17.91	18.20	19185	3455	1.51%
2025-10-15	17.94	18.14	0.28	1.57%	17.80	18.18	26071	4708	2.05%
2025-10-14	18.11	17.86	-0.17	-0.94%	17.79	18.28	30274	5444	2.38%
2025-10-13	17.78	18.03	-0.11	-0.61%	17.14	18.23	32963	5894	2.59%
2025-10-10	18.10	18.14	0.01	0.06%	17.86	18.27	28923	5215	2.27%
2025-10-09	17.98	18.13	0.24	1.34%	17.90	18.45	38289	6982	3.01%
2025-09-30	17.98	17.89	-0.09	-0.50%	17.80	18.16	24268	4352	1.90%
2025-09-29	17.75	17.98	0.24	1.35%	17.50	18.05	30573	5465	2.40%
2025-09-26	17.85	17.74	-0.12	-0.67%	17.58	17.94	45531	8082	3.57%
2025-09-25	18.29	17.86	-0.43	-2.35%	17.79	18.48	40009	7247	3.14%
2025-09-24	17.80	18.29	0.41	2.29%	17.63	18.30	29906	5422	2.35%
2025-09-23	18.23	17.88	-0.43	-2.35%	17.35	18.40	54271	9611	4.26%
2025-09-22	18.31	18.31	0.04	0.22%	18.22	18.65	18591	3413	1.46%
2025-09-19	18.45	18.27	-0.29	-1.56%	18.18	18.59	34032	6233	2.67%
2025-09-18	18.64	18.56	0.00	0.00%	18.40	18.81	43177	8021	3.39%
2025-09-17	18.70	18.56	-0.32	-1.69%	18.40	18.83	39247	7308	3.08%
2025-09-16	18.78	18.88	0.10	0.53%	18.61	18.98	25973	4889	2.04%
2025-09-15	18.91	18.78	-0.13	-0.69%	18.77	19.02	21723	4099	1.71%
2025-09-12	19.18	18.91	-0.24	-1.25%	18.88	19.25	28184	5362	2.21%
2025-09-11	18.99	19.15	0.28	1.48%	18.51	19.18	36046	6802	2.83%
2025-09-10	18.90	18.87	0.07	0.37%	18.73	19.05	26585	5020	2.09%
2025-09-09	19.40	18.80	-0.51	-2.64%	18.71	19.42	33483	6361	2.63%
2025-09-08	19.09	19.31	0.21	1.10%	18.91	19.34	37469	7181	2.94%