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
2025-10-31	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%
2025-09-05	18.79	19.10	0.25	1.33%	18.79	19.18	36374	6926	2.86%
2025-09-04	19.12	18.85	-0.14	-0.74%	18.54	19.30	37633	7150	2.96%
2025-09-03	19.05	18.99	-0.03	-0.16%	18.60	19.37	58956	11239	4.63%
2025-09-02	19.62	19.02	-0.60	-3.06%	18.52	19.69	72672	13770	5.71%
2025-09-01	19.75	19.62	-0.15	-0.76%	19.55	20.27	61614	12230	4.84%
2025-08-29	20.18	19.77	-0.55	-2.71%	19.56	20.24	65904	13067	5.18%
2025-08-28	20.99	20.32	-0.59	-2.82%	19.50	21.26	96145	19453	7.55%
2025-08-27	22.20	20.91	-1.09	-4.95%	20.80	22.38	91235	19717	7.17%
2025-08-26	21.26	22.00	0.63	2.95%	21.11	22.95	110256	24500	8.66%
2025-08-25	22.22	21.37	-0.50	-2.29%	21.15	22.30	73509	15776	5.77%
2025-08-22	21.30	21.87	0.59	2.77%	21.11	22.28	71595	15608	5.62%
2025-08-21	21.15	21.28	0.25	1.19%	21.08	22.42	76547	16561	6.01%
2025-08-20	20.85	21.03	0.18	0.86%	20.44	21.09	32294	6696	2.54%
2025-08-19	20.42	20.85	0.42	2.06%	20.18	20.99	42842	8884	3.37%
2025-08-18	20.58	20.43	0.00	0.00%	20.40	20.72	32158	6600	2.53%
2025-08-15	20.35	20.43	0.01	0.05%	20.18	20.61	42006	8577	3.30%
2025-08-14	21.27	20.42	-0.80	-3.77%	20.38	21.33	35525	7388	2.79%
2025-08-13	21.19	21.22	-0.01	-0.05%	21.05	21.29	27461	5808	2.16%
2025-08-12	21.35	21.23	-0.02	-0.09%	21.01	21.49	31873	6760	2.50%
2025-08-11	21.30	21.25	-0.04	-0.19%	21.18	21.52	36005	7679	2.83%
2025-08-08	21.44	21.29	-0.15	-0.70%	20.91	21.46	29650	6290	2.33%
2025-08-07	21.36	21.44	0.08	0.37%	21.12	21.58	34281	7311	2.69%
2025-08-06	21.04	21.36	0.43	2.05%	20.95	21.42	38063	8062	2.99%
2025-08-05	20.97	20.93	0.01	0.05%	20.73	21.07	29352	6129	2.31%
2025-08-04	20.43	20.92	0.39	1.90%	20.24	20.97	44172	9156	3.47%
2025-08-01	20.01	20.53	0.50	2.50%	19.99	20.72	47853	9808	3.76%
2025-07-31	20.13	20.03	-0.12	-0.60%	19.95	20.47	33435	6759	2.63%
2025-07-30	20.25	20.15	-0.16	-0.79%	19.92	20.30	26218	5268	2.06%
2025-07-29	20.37	20.31	-0.17	-0.83%	20.12	20.52	26329	5332	2.07%
2025-07-28	20.36	20.48	0.17	0.84%	20.21	20.58	31054	6338	2.44%
2025-07-25	20.19	20.31	0.24	1.20%	20.04	20.34	28920	5843	2.27%