当前位置: 爱股网 > 股票行情 > 天地数码(300743)股票行情

天地数码(300743)股票行情

天地数码(300743)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	17.57	17.18	-0.34	-1.94%	17.08	17.78	27201	4726.52	2.13%	0.00
2026-03-25	17.56	17.52	0.25	1.45%	17.41	18.34	30914	5473.71	2.43%	0.00
2026-03-24	16.95	17.27	0.75	4.54%	16.55	17.27	36773	6222.09	2.89%	0.00
2026-03-23	17.87	16.52	-1.58	-8.73%	16.31	17.87	71295	12079.14	5.60%	0.00
2026-03-20	18.80	18.10	-0.54	-2.90%	18.06	18.86	30426	5589.38	2.39%	0.00
2026-03-19	19.21	18.64	-0.71	-3.67%	18.50	19.29	24164	4548.08	1.90%	0.00
2026-03-18	19.01	19.35	0.42	2.22%	18.93	19.42	24004	4609.57	1.88%	0.00
2026-03-17	19.52	18.93	-0.58	-2.97%	18.90	19.60	19044	3658.84	1.49%	0.00
2026-03-16	19.54	19.51	0.07	0.36%	19.30	19.63	22310	4345.45	1.75%	0.00
2026-03-13	19.39	19.44	0.05	0.26%	19.22	19.86	25268	4939.09	1.98%	0.00
2026-03-12	19.58	19.39	-0.17	-0.87%	19.30	19.68	28067	5468.51	2.20%	0.00
2026-03-11	19.94	19.56	-0.23	-1.16%	19.42	19.98	21397	4203.96	1.68%	0.00
2026-03-10	19.43	19.79	0.63	3.29%	19.43	19.84	25471	5025.44	2.00%	0.00
2026-03-09	19.25	19.16	-0.31	-1.59%	18.93	19.40	31688	6076.02	2.49%	0.00
2026-03-06	18.84	19.47	0.46	2.42%	18.84	19.47	22139	4268.85	1.74%	2.00
2026-03-05	18.81	19.01	0.51	2.76%	18.81	19.23	33059	6294.42	2.59%	0.00
2026-03-04	18.54	18.50	-0.18	-0.96%	18.25	18.75	39778	7359.27	3.12%	0.00
2026-03-03	19.49	18.68	-0.71	-3.66%	18.60	19.60	40183	7659.33	3.15%	0.00
2026-03-02	20.27	19.39	-1.03	-5.04%	19.35	20.45	63088	12431.11	4.95%	0.00
2026-02-27	20.14	20.42	0.22	1.09%	19.91	20.50	43763	8845.29	3.43%	0.00
2026-02-26	20.13	20.20	0.22	1.10%	19.89	20.22	29120	5833.94	2.29%	0.00
2026-02-25	20.17	19.98	-0.15	-0.75%	19.88	20.23	32279	6462.31	2.53%	0.00
2026-02-24	20.09	20.13	0.16	0.80%	19.81	20.14	28354	5674.21	2.23%	0.00
2026-02-13	20.08	19.97	-0.10	-0.50%	19.96	20.30	29611	5950.59	2.32%	0.00
2026-02-12	20.23	20.07	-0.11	-0.55%	19.90	20.24	23733	4768.32	1.86%	0.00
2026-02-11	20.24	20.18	-0.10	-0.49%	20.15	20.37	22329	4521.35	1.75%	0.00
2026-02-10	20.40	20.28	-0.04	-0.20%	20.20	20.40	26304	5337.14	2.06%	0.00
2026-02-09	20.68	20.32	0.08	0.40%	20.23	20.73	34025	6926.33	2.67%	0.00
2026-02-06	20.09	20.24	0.14	0.70%	19.90	20.45	26916	5464.95	2.11%	0.00
2026-02-05	20.10	20.10	-0.07	-0.35%	20.01	20.40	26157	5286.21	2.05%	0.00
2026-02-04	20.20	20.17	-0.16	-0.79%	20.06	20.49	26804	5425.69	2.10%	0.00
2026-02-03	20.39	20.33	0.30	1.50%	19.80	20.40	24481	4947.99	1.92%	0.00
2026-02-02	20.38	20.03	-0.36	-1.77%	20.00	20.58	33610	6830.98	2.64%	0.00
2026-01-30	20.12	20.39	0.21	1.04%	20.04	20.55	36418	7411.80	2.86%	0.00
2026-01-29	20.40	20.18	-0.30	-1.46%	20.05	20.65	37626	7665.46	2.95%	0.00
2026-01-28	20.84	20.48	-0.38	-1.82%	20.41	20.88	28207	5790.60	2.21%	0.00
2026-01-27	21.00	20.86	-0.16	-0.76%	20.28	21.00	36631	7560.29	2.88%	0.00
2026-01-26	21.88	21.02	-0.81	-3.71%	20.78	21.91	57594	12176.51	4.52%	0.00
2026-01-23	21.89	21.83	-0.02	-0.09%	21.47	22.10	54571	11842.92	4.28%	0.00
2026-01-22	21.70	21.85	0.28	1.30%	21.60	22.40	52610	11565.98	4.13%	0.00
2026-01-21	21.33	21.57	0.32	1.51%	21.08	21.65	35382	7567.91	2.78%	0.00
2026-01-20	21.72	21.25	-0.40	-1.85%	21.02	21.72	42002	8928.47	3.30%	0.00
2026-01-19	21.83	21.65	0.02	0.09%	21.55	21.94	33034	7170.54	2.59%	0.00
2026-01-16	21.70	21.63	0.21	0.98%	21.14	21.80	57197	12293.28	4.49%	0.00
2026-01-15	21.72	21.42	-0.29	-1.34%	21.10	21.89	81445	17509.23	6.39%	0.00
2026-01-14	23.28	21.71	-1.58	-6.78%	21.70	23.48	158229	35484.40	12.42%	1.00
2026-01-13	23.63	23.29	-0.09	-0.38%	23.17	24.07	59607	14090.71	4.68%	0.00
2026-01-12	24.11	23.38	-0.74	-3.07%	23.10	24.18	72023	16916.14	5.65%	7.00
2026-01-09	24.10	24.12	0.17	0.71%	23.37	24.18	47689	11331.87	3.74%	0.00
2026-01-08	23.09	23.95	0.63	2.70%	23.00	24.18	60045	14284.48	4.71%	0.00
2026-01-07	22.71	23.32	0.77	3.41%	22.08	23.58	64895	14901.29	5.09%	0.00
2026-01-06	21.98	22.55	0.42	1.90%	21.88	22.73	57221	12783.44	4.49%	0.00
2026-01-05	22.32	22.13	-0.19	-0.85%	22.01	22.53	64084	14234.21	5.03%	0.00
2025-12-31	22.61	22.32	-0.67	-2.91%	22.20	23.08	85801	19314.33	6.73%	0.00
2025-12-30	21.16	22.99	1.93	9.16%	21.13	23.53	110907	25300.36	8.70%	0.00
2025-12-29	21.30	21.06	-0.25	-1.17%	20.71	21.30	31738	6664.49	2.49%	0.00
2025-12-26	21.10	21.31	0.22	1.04%	20.92	21.49	43992	9356.12	3.45%	0.00
2025-12-25	20.77	21.09	0.30	1.44%	20.56	21.36	42914	9071.22	3.37%	0.00
2025-12-24	20.64	20.79	0.06	0.29%	20.56	21.07	46622	9725.81	3.66%	0.00
2025-12-23	21.00	20.73	-0.32	-1.52%	20.59	21.19	50971	10585.54	4.00%	0.00
2025-12-22	20.88	21.05	0.36	1.74%	20.67	21.25	63303	13314.54	4.97%	0.00
2025-12-19	20.31	20.69	0.27	1.32%	20.30	21.10	59108	12256.56	4.64%	0.00
2025-12-18	19.85	20.42	0.43	2.15%	19.71	20.68	68936	14016.00	5.41%	2.00
2025-12-17	19.70	19.99	0.25	1.27%	19.53	20.12	77643	15439.00	6.09%	0.00
2025-12-16	19.88	19.74	-0.16	-0.80%	19.52	20.04	72079	14234.59	5.66%	0.00
2025-12-15	18.79	19.90	1.24	6.65%	18.79	20.43	145759	28940.70	11.44%	0.00
2025-12-12	17.32	18.66	1.35	7.80%	17.31	18.98	102455	18830.70	8.04%	0.00
2025-12-11	17.53	17.31	-0.17	-0.97%	17.16	18.37	54688	9677.88	4.29%	0.00
2025-12-10	17.64	17.48	-0.15	-0.85%	17.43	17.74	14377	2522.04	1.13%	0.00
2025-12-09	17.77	17.63	-0.14	-0.79%	17.58	17.93	15006	2664.38	1.18%	0.00
2025-12-08	17.79	17.77	0.03	0.17%	17.73	17.94	14777	2636.51	1.16%	0.00
2025-12-05	17.50	17.74	0.24	1.37%	17.31	17.79	17366	3046.04	1.36%	0.00
2025-12-04	17.69	17.50	-0.24	-1.35%	17.42	17.79	14633	2571.27	1.15%	0.00
2025-12-03	17.97	17.74	-0.18	-1.00%	17.63	18.00	16366	2903.83	1.28%	898.00
2025-12-02	18.11	17.92	-0.17	-0.94%	17.83	18.14	17436	3122.82	1.37%	1000.00
2025-12-01	18.20	18.09	-0.11	-0.60%	18.05	18.36	20500	3732.36	1.61%	0.00
2025-11-28	17.94	18.20	0.25	1.39%	17.88	18.20	20776	3752.94	1.63%	1600.00
2025-11-27	17.79	17.95	0.19	1.07%	17.66	18.16	15715	2826.20	1.23%	0.00
2025-11-26	18.25	17.76	-0.38	-2.09%	17.68	18.25	19991	3586.19	1.57%	0.00
2025-11-25	17.89	18.14	0.30	1.68%	17.86	18.24	17668	3207.16	1.39%	0.00

深证大盘股票行情在线 K线走势图

天地数码(300743)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58