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
2026-06-12	16.28	16.22	0.13	0.81%	16.00	16.44	20563	3343	1.61%
2026-06-11	16.17	16.09	-0.20	-1.23%	15.73	16.29	21021	3353	1.65%
2026-06-10	16.51	16.29	-0.38	-2.28%	15.93	16.58	25225	4087	1.98%
2026-06-09	16.71	16.67	0.13	0.79%	16.55	16.92	22185	3707	1.74%
2026-06-08	17.02	16.54	-0.81	-4.67%	16.35	17.22	34077	5709	2.67%
2026-06-05	16.99	17.35	0.23	1.34%	16.70	17.62	28548	4910	2.24%
2026-06-04	17.07	17.12	-0.05	-0.29%	16.88	17.35	24105	4124	1.89%
2026-06-03	17.53	17.17	-0.37	-2.11%	17.09	17.57	25148	4355	1.97%
2026-06-02	18.05	17.54	-0.47	-2.61%	17.30	18.17	35244	6199	2.77%
2026-06-01	16.89	18.01	1.08	6.38%	16.87	18.25	54904	9821	4.31%
2026-05-29	17.62	16.93	-0.67	-3.81%	16.80	17.72	31178	5337	2.45%
2026-05-28	17.53	17.60	0.09	0.51%	17.03	17.73	34609	6018	2.72%
2026-05-27	18.05	17.51	-0.59	-3.26%	17.37	18.20	33154	5836	2.60%
2026-05-26	18.51	18.10	-0.40	-2.16%	17.91	18.51	28993	5246	2.28%
2026-05-25	19.09	18.50	-0.59	-3.09%	18.18	19.23	33221	6180	2.61%
2026-05-22	18.60	19.09	0.49	2.63%	18.43	19.28	28265	5345	2.22%
2026-05-21	19.32	18.60	-0.69	-3.58%	18.45	19.57	34617	6607	2.72%
2026-05-20	19.66	19.29	-0.39	-1.98%	19.24	19.66	23578	4562	1.85%
2026-05-19	19.52	19.68	0.14	0.72%	19.33	19.86	27140	5321	2.13%
2026-05-18	19.41	19.54	0.29	1.51%	19.05	19.58	28083	5441	2.20%
2026-05-15	19.47	19.25	-0.21	-1.08%	19.12	19.59	23317	4521	1.83%
2026-05-14	19.76	19.46	-0.21	-1.07%	19.43	19.98	24798	4867	1.95%
2026-05-13	19.69	19.67	0.00	0.00%	19.52	19.80	26954	5298	2.12%
2026-05-12	19.91	19.67	-0.25	-1.26%	19.62	20.04	28101	5571	2.21%
2026-05-11	19.90	19.92	0.06	0.30%	19.69	19.97	33108	6570	2.60%
2026-05-08	19.92	19.86	-0.01	-0.05%	19.78	19.97	31254	6206	2.45%
2026-05-07	19.71	19.87	0.19	0.97%	19.61	20.00	37190	7385	2.92%
2026-05-06	19.74	19.68	0.03	0.15%	19.53	20.00	47021	9290	3.69%
2026-04-30	19.55	19.65	0.13	0.67%	19.51	20.43	29260	5753	2.30%
2026-04-29	19.18	19.52	0.22	1.14%	19.18	19.69	35943	7005	2.82%
2026-04-28	19.41	19.30	-0.11	-0.57%	19.21	19.56	29581	5729	2.32%
2026-04-27	19.11	19.41	0.31	1.62%	18.86	19.44	33252	6391	2.61%
2026-04-24	18.80	19.10	0.23	1.22%	18.66	19.24	31156	5905	2.45%
2026-04-23	19.32	18.87	-0.55	-2.83%	18.79	19.42	42319	8056	3.32%
2026-04-22	19.00	19.42	0.40	2.10%	18.90	19.53	52075	10028	4.09%
2026-04-21	19.01	19.02	-0.08	-0.42%	18.51	19.11	62412	11715	4.90%
2026-04-20	18.23	19.10	0.90	4.95%	18.17	19.77	77944	14904	6.12%
2026-04-17	18.27	18.20	-0.10	-0.55%	18.00	18.37	24824	4498	1.95%
2026-04-16	17.82	18.30	0.50	2.81%	17.78	18.48	31700	5767	2.49%
2026-04-15	18.18	17.80	-0.29	-1.60%	17.76	18.19	17491	3142	1.37%
2026-04-14	18.18	18.09	0.18	1.01%	17.85	18.18	17240	3100	1.35%
2026-04-13	18.00	17.91	-0.13	-0.72%	17.71	18.09	14793	2647	1.16%
2026-04-10	18.00	18.04	0.25	1.41%	17.90	18.20	19549	3534	1.53%
2026-04-09	17.96	17.79	-0.32	-1.77%	17.69	18.08	19201	3427	1.51%
2026-04-08	17.87	18.11	0.68	3.90%	17.71	18.13	23931	4301	1.88%
2026-04-07	16.98	17.43	0.45	2.65%	16.85	17.58	28212	4897	2.21%
2026-04-03	17.35	16.98	-0.30	-1.74%	16.86	17.50	19390	3302	1.52%
2026-04-02	17.62	17.28	-0.40	-2.26%	17.15	17.66	22881	3972	1.80%
2026-04-01	17.63	17.68	0.43	2.49%	17.48	17.79	27542	4865	2.16%
2026-03-31	17.59	17.25	-0.30	-1.71%	17.25	17.76	25896	4543	2.03%
2026-03-30	17.20	17.55	0.10	0.57%	17.08	17.55	21211	3680	1.66%
2026-03-27	16.91	17.45	0.27	1.57%	16.76	17.46	24746	4278	1.94%
2026-03-26	17.57	17.18	-0.34	-1.94%	17.08	17.78	27201	4726	2.13%
2026-03-25	17.56	17.52	0.25	1.45%	17.41	18.34	30914	5473	2.43%
2026-03-24	16.95	17.27	0.75	4.54%	16.55	17.27	36773	6222	2.89%
2026-03-23	17.87	16.52	-1.58	-8.73%	16.31	17.87	71295	12079	5.60%
2026-03-20	18.80	18.10	-0.54	-2.90%	18.06	18.86	30426	5589	2.39%
2026-03-19	19.21	18.64	-0.71	-3.67%	18.50	19.29	24164	4548	1.90%
2026-03-18	19.01	19.35	0.42	2.22%	18.93	19.42	24004	4609	1.88%
2026-03-17	19.52	18.93	-0.58	-2.97%	18.90	19.60	19044	3658	1.49%
2026-03-16	19.54	19.51	0.07	0.36%	19.30	19.63	22310	4345	1.75%
2026-03-13	19.39	19.44	0.05	0.26%	19.22	19.86	25268	4939	1.98%
2026-03-12	19.58	19.39	-0.17	-0.87%	19.30	19.68	28067	5468	2.20%
2026-03-11	19.94	19.56	-0.23	-1.16%	19.42	19.98	21397	4203	1.68%
2026-03-10	19.43	19.79	0.63	3.29%	19.43	19.84	25471	5025	2.00%
2026-03-09	19.25	19.16	-0.31	-1.59%	18.93	19.40	31688	6076	2.49%