数字政通(300075)股票信息
| 股票代码 | 300075 |
| 股票名称 | 数字政通 |
| 最新价/元 | 19.26 |
| 涨跌额/元 | 3.16 |
| 涨跌幅/% | 19.63 |
| 买入/元 | 19.25 |
| 卖出/元 | 19.26 |
| 昨收/元 | 16.10 |
| 今开/元 | 19.27 |
| 最高/元 | 19.27 |
| 最低/元 | 17.00 |
| 成交量/手 | 768362.92 |
| 成交额/万 | 141191.20 |
| 股净值/元 | 87.55 |
| 市净率 | 2.98 |
| 总市值/万 | 1196296.68 |
| 流通值/万 | 990716.54 |
| 换手率/% | 14.94 |
| 入市日期 | 2010-04-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
数字政通(300075)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 19.27 | 19.26 | 3.16 | 19.63 | 768362.92 | 141191.20 | 14.94 |
| 2024-09-30 | 14.50 | 16.10 | 2.26 | 16.33 | 576044.70 | 88728.85 | 11.20 |
| 2024-09-27 | 12.92 | 13.84 | 1.12 | 8.81 | 343496.63 | 46145.17 | 6.68 |
| 2024-09-26 | 12.24 | 12.72 | 0.41 | 3.33 | 172351.80 | 21530.52 | 3.35 |
| 2024-09-25 | 12.35 | 12.31 | 0.03 | 0.24 | 191746.49 | 23969.78 | 3.73 |
| 2024-09-24 | 12.07 | 12.28 | 0.21 | 1.74 | 173025.63 | 21022.07 | 3.36 |
| 2024-09-23 | 11.98 | 12.07 | 0.09 | 0.75 | 110642.61 | 13378.47 | 2.15 |
| 2024-09-20 | 11.73 | 11.98 | 0.25 | 2.13 | 135905.60 | 16228.61 | 2.64 |
| 2024-09-19 | 11.42 | 11.73 | 0.45 | 3.99 | 106542.16 | 12375.89 | 2.07 |
| 2024-09-18 | 11.50 | 11.28 | -0.18 | -1.57 | 66950.69 | 7530.97 | 1.30 |
| 2024-09-13 | 11.67 | 11.46 | -0.32 | -2.72 | 67180.53 | 7792.97 | 1.31 |
| 2024-09-12 | 11.84 | 11.78 | 0.05 | 0.43 | 77394.76 | 9179.78 | 1.50 |
| 2024-09-11 | 11.82 | 11.73 | -0.15 | -1.26 | 53890.22 | 6323.42 | 1.05 |
| 2024-09-10 | 11.66 | 11.88 | 0.30 | 2.59 | 82743.30 | 9655.86 | 1.61 |
| 2024-09-09 | 11.58 | 11.58 | -0.11 | -0.94 | 63554.40 | 7374.05 | 1.24 |
| 2024-09-06 | 11.98 | 11.69 | -0.29 | -2.42 | 95801.14 | 11386.01 | 1.86 |
| 2024-09-05 | 11.84 | 11.98 | 0.21 | 1.78 | 94906.67 | 11393.61 | 1.85 |
| 2024-09-04 | 11.80 | 11.77 | -0.15 | -1.26 | 57269.20 | 6770.70 | 1.11 |
| 2024-09-03 | 11.66 | 11.92 | 0.23 | 1.97 | 85705.00 | 10143.10 | 1.67 |
| 2024-09-02 | 12.09 | 11.69 | -0.40 | -3.31 | 101713.60 | 12067.85 | 1.98 |
| 2024-08-30 | 11.74 | 12.09 | 0.33 | 2.81 | 131791.68 | 15976.59 | 2.56 |
| 2024-08-29 | 11.25 | 11.76 | -0.17 | -1.43 | 149250.18 | 17216.56 | 2.90 |
| 2024-08-28 | 11.85 | 11.93 | -0.01 | -0.08 | 70343.05 | 8389.66 | 1.37 |
| 2024-08-27 | 12.20 | 11.94 | -0.30 | -2.45 | 81193.07 | 9757.92 | 1.58 |
| 2024-08-26 | 12.35 | 12.24 | -0.08 | -0.65 | 60553.68 | 7422.28 | 1.18 |
| 2024-08-23 | 12.07 | 12.32 | 0.27 | 2.24 | 88289.05 | 10834.55 | 1.72 |
| 2024-08-22 | 12.45 | 12.05 | -0.38 | -3.06 | 89643.56 | 10969.68 | 1.74 |
| 2024-08-21 | 12.50 | 12.43 | -0.17 | -1.35 | 73187.50 | 9169.07 | 1.42 |
| 2024-08-20 | 12.83 | 12.60 | -0.32 | -2.48 | 93826.53 | 11899.83 | 1.82 |
| 2024-08-19 | 12.66 | 12.92 | -0.04 | -0.31 | 132908.20 | 17215.50 | 2.58 |
| 2024-08-16 | 12.72 | 12.96 | 0.29 | 2.29 | 165747.00 | 21386.72 | 3.22 |
| 2024-08-15 | 12.51 | 12.67 | 0.14 | 1.12 | 94767.10 | 11999.39 | 1.84 |
| 2024-08-14 | 12.51 | 12.53 | -0.01 | -0.08 | 55461.20 | 6960.49 | 1.08 |
| 2024-08-13 | 12.35 | 12.54 | 0.22 | 1.79 | 69776.20 | 8679.47 | 1.36 |
| 2024-08-12 | 12.35 | 12.32 | -0.10 | -0.81 | 85670.71 | 10592.44 | 1.67 |
| 2024-08-09 | 12.98 | 12.42 | -0.98 | -7.31 | 277779.26 | 35026.11 | 5.40 |
| 2024-08-08 | 13.40 | 13.40 | -0.14 | -1.03 | 110035.87 | 14613.97 | 2.14 |
| 2024-08-07 | 13.55 | 13.54 | -0.01 | -0.07 | 74357.85 | 10108.08 | 1.45 |
| 2024-08-06 | 13.60 | 13.55 | 0.18 | 1.35 | 80704.90 | 10904.58 | 1.57 |
| 2024-08-05 | 13.78 | 13.37 | -0.50 | -3.61 | 131426.61 | 17964.26 | 2.56 |
| 2024-08-02 | 14.13 | 13.87 | -0.43 | -3.01 | 117722.50 | 16579.46 | 2.29 |
| 2024-08-01 | 14.38 | 14.30 | -0.04 | -0.28 | 126379.70 | 18126.33 | 2.46 |
| 2024-07-31 | 13.94 | 14.34 | 0.41 | 2.94 | 159085.70 | 22670.78 | 3.09 |
| 2024-07-30 | 13.80 | 13.93 | 0.02 | 0.14 | 95878.38 | 13373.41 | 1.86 |
| 2024-07-29 | 13.80 | 13.91 | 0.18 | 1.31 | 94628.05 | 13141.56 | 1.84 |
| 2024-07-26 | 13.53 | 13.73 | 0.18 | 1.33 | 79007.20 | 10827.83 | 1.54 |
| 2024-07-25 | 13.36 | 13.55 | 0.03 | 0.22 | 79221.43 | 10756.59 | 1.54 |
| 2024-07-24 | 13.96 | 13.52 | -0.62 | -4.39 | 166151.47 | 22857.00 | 3.23 |
| 2024-07-23 | 14.11 | 14.14 | 0.00 | 0.00 | 201213.32 | 28773.92 | 3.91 |
| 2024-07-22 | 14.25 | 14.14 | 0.06 | 0.43 | 96733.64 | 13705.66 | 1.88 |
| 2024-07-19 | 13.93 | 14.08 | 0.01 | 0.07 | 94519.40 | 13369.36 | 1.84 |
| 2024-07-18 | 14.00 | 14.07 | -0.04 | -0.28 | 121807.20 | 16944.25 | 2.37 |
| 2024-07-17 | 14.28 | 14.11 | -0.30 | -2.08 | 129379.41 | 18335.89 | 2.52 |
| 2024-07-16 | 14.70 | 14.41 | -0.77 | -5.07 | 274719.11 | 39321.24 | 5.34 |
| 2024-07-15 | 15.10 | 15.18 | 0.20 | 1.34 | 144705.94 | 21852.19 | 2.81 |
| 2024-07-12 | 15.03 | 14.98 | -0.11 | -0.73 | 133034.80 | 20004.17 | 2.59 |
| 2024-07-11 | 14.72 | 15.09 | 0.68 | 4.72 | 213261.44 | 31889.25 | 4.15 |
| 2024-07-10 | 14.34 | 14.41 | -0.05 | -0.35 | 120622.92 | 17512.85 | 2.34 |
| 2024-07-09 | 14.20 | 14.46 | 0.26 | 1.83 | 176554.59 | 25129.49 | 3.43 |
| 2024-07-08 | 14.80 | 14.20 | -0.65 | -4.38 | 145655.40 | 20966.86 | 2.83 |
| 2024-07-05 | 14.76 | 14.85 | 0.22 | 1.50 | 141286.80 | 20827.06 | 2.75 |
| 2024-07-04 | 15.12 | 14.63 | -0.38 | -2.53 | 175519.81 | 26320.25 | 3.41 |
| 2024-07-03 | 15.33 | 15.01 | -0.53 | -3.41 | 221255.68 | 33521.01 | 4.30 |
| 2024-07-02 | 15.01 | 15.54 | 0.53 | 3.53 | 385553.32 | 60004.73 | 7.50 |
| 2024-07-01 | 14.76 | 15.01 | 0.26 | 1.76 | 130777.72 | 19483.68 | 2.54 |
| 2024-06-28 | 14.60 | 14.75 | 0.01 | 0.07 | 132901.20 | 19758.50 | 2.58 |
| 2024-06-27 | 15.04 | 14.74 | -0.44 | -2.90 | 137203.60 | 20513.53 | 2.67 |
| 2024-06-26 | 14.53 | 15.18 | 0.53 | 3.62 | 192209.92 | 28671.90 | 3.74 |
| 2024-06-25 | 14.50 | 14.65 | 0.14 | 0.97 | 165275.81 | 23981.02 | 3.21 |
| 2024-06-24 | 15.21 | 14.51 | -0.88 | -5.72 | 193229.63 | 28518.01 | 3.76 |
| 2024-06-21 | 15.17 | 15.39 | 0.20 | 1.32 | 158021.30 | 24137.24 | 3.07 |
| 2024-06-20 | 15.60 | 15.19 | -0.56 | -3.56 | 230283.54 | 35308.20 | 4.48 |
| 2024-06-19 | 15.10 | 15.75 | 0.68 | 4.51 | 321780.56 | 49876.89 | 6.26 |
| 2024-06-18 | 14.76 | 15.07 | 0.39 | 2.66 | 155456.41 | 23294.24 | 3.02 |
| 2024-06-17 | 14.62 | 14.68 | -0.05 | -0.34 | 85478.20 | 12587.03 | 1.66 |
| 2024-06-14 | 14.51 | 14.73 | 0.16 | 1.10 | 98074.20 | 14306.49 | 1.91 |
| 2024-06-13 | 14.55 | 14.57 | -0.08 | -0.55 | 99464.58 | 14581.63 | 1.93 |
| 2024-06-12 | 14.55 | 14.65 | 0.09 | 0.62 | 95528.05 | 14006.58 | 1.86 |
| 2024-06-11 | 14.28 | 14.56 | 0.18 | 1.25 | 96914.75 | 13975.12 | 1.88 |
| 2024-06-07 | 14.46 | 14.38 | 0.10 | 0.70 | 98286.63 | 14172.27 | 1.91 |
| 2024-06-06 | 15.00 | 14.28 | -0.77 | -5.12 | 217487.00 | 31611.33 | 4.23 |
| 2024-06-05 | 14.98 | 15.05 | 0.05 | 0.33 | 174632.26 | 26470.25 | 3.39 |
| 2024-06-04 | 14.93 | 15.00 | 0.08 | 0.54 | 119444.45 | 17750.42 | 2.32 |
| 2024-06-03 | 15.10 | 14.92 | -0.17 | -1.13 | 121341.26 | 18088.10 | 2.36 |
| 2024-05-31 | 15.03 | 15.09 | 0.12 | 0.80 | 123429.77 | 18656.67 | 2.40 |
| 2024-05-30 | 14.81 | 14.97 | 0.08 | 0.54 | 123440.79 | 18428.91 | 2.40 |
| 2024-05-29 | 14.85 | 14.94 | -0.06 | -0.40 | 131192.00 | 19635.93 | 2.55 |
| 2024-05-28 | 15.42 | 15.00 | -0.66 | -4.22 | 214125.49 | 32418.10 | 4.16 |
| 2024-05-27 | 15.58 | 15.66 | 0.49 | 3.23 | 301950.14 | 47172.59 | 5.87 |
| 2024-05-24 | 15.55 | 15.17 | -0.54 | -3.44 | 217222.80 | 33404.92 | 4.22 |
| 2024-05-23 | 16.24 | 15.71 | -0.47 | -2.91 | 284779.48 | 45444.87 | 5.54 |
| 2024-05-22 | 16.46 | 16.18 | -0.36 | -2.18 | 430497.57 | 69957.33 | 8.37 |
| 2024-05-21 | 16.56 | 16.54 | 0.44 | 2.73 | 699967.89 | 118325.86 | 13.61 |
| 2024-05-20 | 15.59 | 16.10 | 0.38 | 2.42 | 384830.07 | 61254.54 | 7.48 |
| 2024-05-17 | 15.29 | 15.72 | 0.90 | 6.07 | 436798.13 | 68407.52 | 8.49 |
| 2024-05-16 | 14.88 | 14.82 | 0.01 | 0.07 | 116175.22 | 17361.90 | 2.26 |
| 2024-05-15 | 15.10 | 14.81 | -0.48 | -3.14 | 154562.77 | 23078.54 | 3.00 |
| 2024-05-14 | 14.66 | 15.29 | 0.75 | 5.16 | 234463.43 | 35210.04 | 4.56 |
| 2024-05-13 | 14.92 | 14.54 | -0.49 | -3.26 | 144621.78 | 21146.91 | 2.81 |
| 2024-05-10 | 15.36 | 15.03 | -0.27 | -1.77 | 128381.90 | 19360.24 | 2.50 |
日K线
周K线
月K线
