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
2026-08-05	14.85	14.81	-0.03	-0.20%	14.58	14.99	24624	3639	1.93%
2026-08-04	14.66	14.84	0.20	1.37%	14.64	15.00	32493	4826	2.55%
2026-08-03	14.22	14.64	0.47	3.32%	14.16	14.70	34808	5053	2.73%
2026-07-31	13.95	14.17	0.35	2.53%	13.88	14.25	31181	4395	2.45%
2026-07-30	13.66	13.82	0.05	0.36%	13.66	14.06	25311	3517	1.99%
2026-07-29	13.56	13.77	0.29	2.15%	13.44	13.83	23628	3231	1.85%
2026-07-28	13.38	13.48	0.11	0.82%	13.29	13.64	23137	3125	1.82%
2026-07-27	12.95	13.37	0.37	2.85%	12.91	13.40	25120	3326	1.97%
2026-07-24	13.27	13.00	-0.32	-2.40%	12.97	13.32	18445	2418	1.45%
2026-07-23	13.12	13.32	0.20	1.52%	13.00	13.36	24822	3278	1.95%
2026-07-22	13.36	13.12	-0.40	-2.96%	12.99	13.55	28395	3754	2.23%
2026-07-21	13.66	13.52	-0.09	-0.66%	12.90	13.74	48795	6528	3.83%
2026-07-20	14.02	13.61	-0.31	-2.23%	13.43	14.38	34824	4845	2.73%
2026-07-17	14.39	13.92	-0.52	-3.60%	13.72	14.85	33844	4814	2.66%
2026-07-16	14.36	14.44	0.03	0.21%	14.21	14.68	22036	3192	1.73%
2026-07-15	14.20	14.41	0.21	1.48%	14.05	14.50	18940	2712	1.49%
2026-07-14	13.98	14.20	0.35	2.53%	13.70	14.20	20761	2899	1.63%
2026-07-13	14.36	13.85	-0.51	-3.55%	13.82	14.39	23720	3319	1.86%
2026-07-10	14.22	14.36	0.01	0.07%	14.09	14.65	20974	3027	1.65%
2026-07-09	14.34	14.35	0.02	0.14%	13.90	14.41	24822	3510	1.95%
2026-07-08	14.66	14.33	-0.23	-1.58%	14.20	14.72	17328	2490	1.36%
2026-07-07	14.93	14.56	-0.51	-3.38%	14.50	15.10	24488	3598	1.92%
2026-07-06	15.25	15.07	-0.15	-0.99%	15.07	15.49	22612	3446	1.77%
2026-07-03	15.00	15.22	0.27	1.81%	14.93	15.35	29680	4502	2.33%
2026-07-02	15.00	14.95	-0.06	-0.40%	14.88	15.28	29898	4515	2.35%
2026-07-01	14.61	15.01	0.42	2.88%	14.50	15.28	40653	6070	3.19%
2026-06-30	14.50	14.59	0.16	1.11%	14.33	14.86	39634	5774	3.11%
2026-06-29	15.06	15.07	-0.15	-0.99%	14.52	15.17	42465	6310	3.33%
2026-06-26	15.54	15.22	-0.41	-2.62%	15.09	15.61	31412	4798	2.47%
2026-06-25	16.01	15.63	-0.48	-2.98%	15.51	16.27	40435	6379	3.17%
2026-06-24	16.76	16.11	-0.72	-4.28%	15.82	16.77	52394	8449	4.11%
2026-06-23	16.20	16.83	0.69	4.28%	16.12	17.45	50805	8535	3.99%
2026-06-22	15.85	16.14	0.23	1.45%	15.28	16.18	31347	4902	2.46%
2026-06-18	16.01	15.91	-0.17	-1.06%	15.75	16.08	18614	2966	1.46%
2026-06-17	16.38	16.08	-0.36	-2.19%	16.04	16.50	28450	4612	2.23%
2026-06-16	16.40	16.44	0.01	0.06%	16.11	16.63	24964	4091	1.96%
2026-06-15	16.29	16.43	0.21	1.29%	16.28	16.85	27789	4609	2.18%
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%