天地数码(300743)股票行情
天地数码(300743)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 16.03 | 15.62 | -0.31 | -1.95% | 15.59 | 16.07 | 28234 | 4444.45 | 2.18% | 0.00 |
| 2025-03-27 | 16.13 | 15.93 | -0.12 | -0.75% | 15.65 | 16.13 | 32436 | 5167.55 | 2.50% | 0.00 |
| 2025-03-26 | 15.88 | 16.05 | 0.15 | 0.94% | 15.80 | 16.26 | 36090 | 5812.24 | 2.79% | 0.00 |
| 2025-03-25 | 15.90 | 15.90 | -0.10 | -0.63% | 15.55 | 16.29 | 48294 | 7683.72 | 3.73% | 0.00 |
| 2025-03-24 | 16.79 | 16.00 | -0.82 | -4.88% | 15.52 | 16.87 | 61678 | 9974.94 | 4.76% | 0.00 |
| 2025-03-21 | 17.65 | 16.82 | -0.85 | -4.81% | 16.77 | 17.65 | 52234 | 8918.22 | 4.03% | 0.00 |
| 2025-03-20 | 17.57 | 17.67 | 0.10 | 0.57% | 17.23 | 17.83 | 52781 | 9263.09 | 4.08% | 0.00 |
| 2025-03-19 | 17.58 | 17.57 | -0.05 | -0.28% | 17.41 | 17.85 | 56140 | 9895.40 | 4.33% | 0.00 |
| 2025-03-18 | 16.89 | 17.62 | 0.73 | 4.32% | 16.89 | 17.87 | 85645 | 14972.49 | 6.61% | 0.00 |
| 2025-03-17 | 16.95 | 16.89 | 0.03 | 0.18% | 16.60 | 16.98 | 35515 | 5982.71 | 2.74% | 0.00 |
| 2025-03-14 | 16.53 | 16.86 | 0.32 | 1.93% | 16.26 | 16.86 | 46138 | 7649.52 | 3.56% | 0.00 |
| 2025-03-13 | 16.84 | 16.54 | -0.47 | -2.76% | 16.13 | 17.00 | 61713 | 10146.46 | 4.76% | 0.00 |
| 2025-03-12 | 17.40 | 17.01 | -0.39 | -2.24% | 16.71 | 17.46 | 59423 | 10142.93 | 4.59% | 8.00 |
| 2025-03-11 | 17.24 | 17.40 | -0.17 | -0.97% | 17.10 | 17.52 | 36954 | 6397.28 | 2.85% | 0.00 |
| 2025-03-10 | 17.66 | 17.57 | -0.10 | -0.57% | 17.51 | 18.27 | 51284 | 9100.00 | 3.96% | 0.00 |
| 2025-03-07 | 17.53 | 17.67 | 0.08 | 0.45% | 17.51 | 17.90 | 46163 | 8183.47 | 3.56% | 0.00 |
| 2025-03-06 | 17.35 | 17.59 | 0.26 | 1.50% | 17.32 | 17.76 | 53375 | 9366.25 | 4.12% | 0.00 |
| 2025-03-05 | 17.34 | 17.33 | -0.01 | -0.06% | 16.97 | 17.38 | 43312 | 7432.10 | 3.34% | 0.00 |
| 2025-03-04 | 16.65 | 17.34 | 0.66 | 3.96% | 16.45 | 17.51 | 59371 | 10187.24 | 4.58% | 0.00 |
| 2025-03-03 | 16.59 | 16.68 | 0.30 | 1.83% | 16.42 | 17.03 | 43833 | 7348.40 | 3.38% | 0.00 |
| 2025-02-28 | 17.32 | 16.38 | -1.00 | -5.75% | 16.32 | 17.48 | 61366 | 10265.78 | 4.74% | 0.00 |
| 2025-02-27 | 17.19 | 17.38 | 0.24 | 1.40% | 17.19 | 17.96 | 79282 | 13864.12 | 6.12% | 0.00 |
| 2025-02-26 | 16.85 | 17.14 | 0.21 | 1.24% | 16.85 | 17.57 | 49026 | 8413.15 | 3.79% | 0.00 |
| 2025-02-25 | 16.96 | 16.93 | -0.07 | -0.41% | 16.55 | 17.09 | 34611 | 5845.46 | 2.67% | 0.00 |
| 2025-02-24 | 17.20 | 17.00 | -0.03 | -0.18% | 16.86 | 17.30 | 49947 | 8525.52 | 3.86% | 0.00 |
| 2025-02-21 | 16.94 | 17.03 | 0.00 | 0.00% | 16.71 | 17.08 | 38603 | 6539.92 | 2.98% | 0.00 |
| 2025-02-20 | 16.84 | 17.03 | 0.29 | 1.73% | 16.73 | 17.15 | 32480 | 5500.85 | 2.51% | 0.00 |
| 2025-02-19 | 16.54 | 16.74 | 0.24 | 1.45% | 16.52 | 16.87 | 32002 | 5353.35 | 2.47% | 0.00 |
| 2025-02-18 | 17.04 | 16.50 | -0.65 | -3.79% | 16.43 | 17.44 | 51005 | 8607.94 | 3.94% | 0.00 |
| 2025-02-17 | 16.83 | 17.15 | 0.40 | 2.39% | 16.72 | 17.18 | 43817 | 7458.39 | 3.38% | 0.00 |
| 2025-02-14 | 16.72 | 16.75 | 0.06 | 0.36% | 16.64 | 17.00 | 37582 | 6315.50 | 2.90% | 0.00 |
| 2025-02-13 | 17.10 | 16.69 | -0.41 | -2.40% | 16.64 | 17.20 | 40022 | 6734.60 | 3.09% | 6.00 |
| 2025-02-12 | 17.08 | 17.10 | 0.05 | 0.29% | 16.81 | 17.22 | 39711 | 6757.06 | 3.07% | 0.00 |
| 2025-02-11 | 16.81 | 17.05 | 0.26 | 1.55% | 16.54 | 17.11 | 49634 | 8389.26 | 3.83% | 0.00 |
| 2025-02-10 | 16.45 | 16.79 | 0.43 | 2.63% | 16.35 | 16.88 | 58077 | 9710.49 | 4.48% | 0.00 |
| 2025-02-07 | 16.36 | 16.36 | 0.03 | 0.18% | 16.07 | 16.72 | 42998 | 7070.28 | 3.32% | 0.00 |
| 2025-02-06 | 15.95 | 16.33 | 0.50 | 3.16% | 15.61 | 16.35 | 42722 | 6870.35 | 3.30% | 16.00 |
| 2025-02-05 | 15.75 | 15.83 | 0.16 | 1.02% | 15.72 | 15.95 | 34292 | 5431.90 | 2.65% | 0.00 |
| 2025-01-27 | 15.65 | 15.67 | 0.07 | 0.45% | 15.60 | 15.93 | 27042 | 4267.49 | 2.09% | 0.00 |
| 2025-01-24 | 15.30 | 15.60 | 0.20 | 1.30% | 15.30 | 15.62 | 25116 | 3889.71 | 1.94% | 0.00 |
| 2025-01-23 | 15.50 | 15.40 | 0.01 | 0.06% | 15.40 | 15.72 | 31172 | 4854.70 | 2.41% | 0.00 |
| 2025-01-22 | 15.35 | 15.39 | 0.02 | 0.13% | 15.31 | 15.65 | 33852 | 5229.64 | 2.61% | 6.00 |
| 2025-01-21 | 15.49 | 15.37 | 0.06 | 0.39% | 15.09 | 15.50 | 23051 | 3514.12 | 1.78% | 0.00 |
| 2025-01-20 | 14.98 | 15.31 | 0.38 | 2.55% | 14.90 | 15.38 | 23921 | 3640.70 | 1.85% | 0.00 |
| 2025-01-17 | 14.72 | 14.93 | 0.13 | 0.88% | 14.63 | 14.98 | 19220 | 2848.35 | 1.48% | 0.00 |
| 2025-01-16 | 14.89 | 14.80 | -0.04 | -0.27% | 14.64 | 15.15 | 23703 | 3535.55 | 1.83% | 6.00 |
| 2025-01-15 | 14.98 | 14.84 | -0.11 | -0.74% | 14.80 | 15.06 | 21358 | 3187.89 | 1.65% | 0.00 |
| 2025-01-14 | 14.34 | 14.95 | 0.78 | 5.50% | 14.31 | 14.95 | 30558 | 4501.77 | 2.36% | 1.00 |
| 2025-01-13 | 13.92 | 14.17 | 0.13 | 0.93% | 13.52 | 14.30 | 21921 | 3065.46 | 1.69% | 0.00 |
| 2025-01-10 | 14.50 | 14.04 | -0.54 | -3.70% | 14.02 | 14.70 | 29515 | 4233.51 | 2.28% | 0.00 |
| 2025-01-09 | 14.41 | 14.58 | 0.17 | 1.18% | 14.23 | 14.77 | 23642 | 3460.91 | 1.83% | 0.00 |
| 2025-01-08 | 14.47 | 14.41 | -0.10 | -0.69% | 13.96 | 14.61 | 23752 | 3403.78 | 1.83% | 0.00 |
| 2025-01-07 | 14.00 | 14.51 | 0.59 | 4.24% | 13.94 | 14.53 | 28710 | 4090.57 | 2.22% | 30.00 |
| 2025-01-06 | 13.94 | 13.92 | -0.03 | -0.22% | 13.31 | 14.12 | 30476 | 4211.60 | 2.35% | 9.00 |
| 2025-01-03 | 14.94 | 13.95 | -0.77 | -5.23% | 13.95 | 14.95 | 34765 | 5013.70 | 2.68% | 0.00 |
| 2025-01-02 | 15.23 | 14.72 | -0.51 | -3.35% | 14.50 | 15.48 | 29366 | 4405.85 | 2.27% | 10.00 |
| 2024-12-31 | 15.83 | 15.23 | -0.56 | -3.55% | 15.21 | 15.98 | 25888 | 4015.75 | 2.00% | 0.00 |
| 2024-12-30 | 15.88 | 15.79 | -0.25 | -1.56% | 15.52 | 16.10 | 24860 | 3943.00 | 1.92% | 0.00 |
| 2024-12-27 | 15.93 | 16.04 | 0.10 | 0.63% | 15.89 | 16.33 | 24935 | 4025.16 | 1.93% | 0.00 |
| 2024-12-26 | 15.68 | 15.94 | 0.32 | 2.05% | 15.62 | 16.20 | 28841 | 4618.02 | 2.23% | 11.00 |
| 2024-12-25 | 16.16 | 15.62 | -0.62 | -3.82% | 15.49 | 16.21 | 36823 | 5806.27 | 2.84% | 5.00 |
| 2024-12-24 | 16.01 | 16.24 | 0.14 | 0.87% | 15.81 | 16.46 | 31281 | 5034.97 | 2.42% | 6.00 |
| 2024-12-23 | 16.84 | 16.10 | -0.68 | -4.05% | 15.90 | 16.85 | 44011 | 7198.23 | 3.40% | 0.00 |
| 2024-12-20 | 16.25 | 16.78 | 0.53 | 3.26% | 16.11 | 16.85 | 41378 | 6893.11 | 3.19% | 0.00 |
| 2024-12-19 | 15.83 | 16.25 | 0.26 | 1.63% | 15.61 | 16.29 | 31926 | 5116.19 | 2.47% | 0.00 |
| 2024-12-18 | 15.88 | 15.99 | 0.31 | 1.98% | 15.29 | 16.17 | 36331 | 5746.48 | 2.81% | 0.00 |
| 2024-12-17 | 16.73 | 15.68 | -1.13 | -6.72% | 15.60 | 16.80 | 54297 | 8734.65 | 4.19% | 0.00 |
| 2024-12-16 | 16.92 | 16.81 | -0.04 | -0.24% | 16.70 | 17.09 | 32958 | 5560.71 | 2.54% | 41.00 |
| 2024-12-13 | 17.08 | 16.85 | -0.33 | -1.92% | 16.83 | 17.31 | 45821 | 7794.69 | 3.54% | 10.00 |
| 2024-12-12 | 17.14 | 17.18 | 0.11 | 0.64% | 16.86 | 17.29 | 49737 | 8510.65 | 3.84% | 21.00 |
| 2024-12-11 | 16.82 | 17.07 | 0.20 | 1.19% | 16.69 | 17.08 | 40855 | 6914.83 | 3.15% | 7.00 |
| 2024-12-10 | 17.40 | 16.87 | -0.08 | -0.47% | 16.75 | 17.56 | 57209 | 9765.20 | 4.42% | 5.00 |
| 2024-12-09 | 16.88 | 16.95 | -0.02 | -0.12% | 16.64 | 17.45 | 54718 | 9278.75 | 4.22% | 16.00 |
| 2024-12-06 | 16.65 | 16.97 | 0.38 | 2.29% | 16.27 | 17.03 | 51759 | 8651.79 | 4.00% | 0.00 |
| 2024-12-05 | 16.45 | 16.59 | 0.05 | 0.30% | 16.37 | 16.71 | 28548 | 4740.59 | 2.20% | 22.00 |
| 2024-12-04 | 16.80 | 16.54 | -0.29 | -1.72% | 16.40 | 16.85 | 39034 | 6491.93 | 3.01% | 10.00 |
| 2024-12-03 | 16.70 | 16.83 | 0.14 | 0.84% | 16.62 | 17.07 | 43096 | 7248.77 | 3.33% | 5.00 |
| 2024-12-02 | 16.36 | 16.69 | 0.27 | 1.64% | 16.32 | 16.84 | 48218 | 8010.89 | 3.72% | 0.00 |
| 2024-11-29 | 15.94 | 16.42 | 0.48 | 3.01% | 15.89 | 16.63 | 49076 | 7994.39 | 3.79% | 0.00 |
| 2024-11-28 | 16.02 | 15.94 | -0.08 | -0.50% | 15.92 | 16.18 | 26616 | 4274.62 | 2.05% | 15.00 |
深证大盘股票行情在线 K线走势图
