数字政通（300075）历史行情

以下为数字政通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.250	10.660	10.660	10.100	0.400	3.899%	1,525.89万	1.59亿	2.908%
2026-10-08	10.510	10.260	10.550	10.200	-0.230	-2.193%	10.43万	0.00亿	0.000%
2026-10-07	10.940	10.490	10.940	10.360	-0.280	-2.600%	1,675.74万	1.76亿	3.194%
2026-10-06	10.940	10.490	10.940	10.360	-0.280	-2.600%	1,675.74万	1.76亿	3.194%
2026-10-05	10.940	10.490	10.940	10.360	-0.280	-2.600%	1,675.74万	1.76亿	3.194%
2026-10-02	10.940	10.490	10.940	10.360	-0.280	-2.600%	1,675.74万	1.76亿	3.194%
2026-10-01	10.940	10.490	10.940	10.360	-0.280	-2.600%	1,675.74万	1.76亿	3.194%
2026-09-30	10.940	10.490	10.940	10.360	-0.280	-2.600%	16.76万	0.00亿	0.000%
2026-09-29	10.180	10.770	10.950	10.110	0.600	5.900%	24.56万	0.00亿	0.000%
2026-09-28	10.240	10.170	10.420	10.020	0.030	0.296%	9.30万	0.00亿	0.000%
2026-09-27	10.310	10.140	10.380	10.120	-0.190	-1.839%	639.72万	0.65亿	1.219%
2026-09-24	10.310	10.140	10.380	10.120	-0.190	-1.839%	6.40万	0.00亿	0.000%
2026-09-23	10.560	10.330	10.560	10.320	-0.210	-1.992%	6.25万	0.00亿	0.000%
2026-09-22	10.530	10.540	10.670	10.440	0.050	0.477%	9.09万	0.00亿	0.000%
2026-09-21	10.440	10.490	10.510	10.390	0.120	1.157%	6.64万	0.00亿	0.000%
2026-09-18	10.350	10.370	10.450	10.300	0.110	1.072%	6.78万	0.00亿	0.000%
2026-09-17	10.290	10.260	10.400	10.230	-0.080	-0.774%	5.22万	0.00亿	0.000%
2026-09-16	10.310	10.340	10.380	10.160	0.040	0.388%	6.18万	0.00亿	0.000%
2026-09-15	10.560	10.300	10.660	10.300	-0.230	-2.184%	7.53万	0.00亿	0.000%
2026-09-14	10.440	10.530	10.640	10.380	0.150	1.445%	7.68万	0.00亿	0.000%
2026-09-11	10.540	10.380	10.560	10.250	-0.160	-1.518%	7.31万	0.00亿	0.000%
2026-09-10	10.640	10.540	10.670	10.490	-0.130	-1.218%	5.34万	0.00亿	0.000%
2026-09-09	10.900	10.670	10.900	10.620	-0.250	-2.289%	8.12万	0.00亿	0.000%
2026-09-08	10.880	10.920	11.030	10.810	0.050	0.460%	6.69万	0.00亿	0.000%
2026-09-07	11.010	10.870	11.090	10.830	-0.120	-1.092%	8.81万	0.00亿	0.000%
2026-09-04	10.950	10.990	11.230	10.940	0.130	1.197%	13.70万	0.00亿	0.000%
2026-09-03	11.170	10.860	11.220	10.850	-0.260	-2.338%	9.57万	0.00亿	0.000%
2026-09-02	11.120	11.120	11.250	11.020	-0.130	-1.156%	9.19万	0.00亿	0.000%
2026-09-01	10.910	11.250	11.290	10.900	0.330	3.022%	17.46万	0.00亿	0.000%
2026-08-31	10.670	10.920	10.930	10.610	0.150	1.393%	9.62万	0.00亿	0.000%
2026-08-28	10.890	10.770	11.040	10.750	-0.230	-2.091%	13.74万	0.00亿	0.000%
2026-08-27	10.890	11.000	11.000	10.830	0.110	1.010%	8.29万	0.00亿	0.000%
2026-08-26	10.920	10.890	11.000	10.820	-0.020	-0.183%	8.78万	0.00亿	0.000%
2026-08-25	10.550	10.910	10.960	10.530	0.320	3.022%	11.81万	0.00亿	0.000%
2026-08-24	10.750	10.590	10.940	10.500	-0.160	-1.488%	8.09万	0.00亿	0.000%
2026-08-21	10.700	10.750	10.810	10.560	-0.010	-0.093%	7.22万	0.00亿	0.000%
2026-08-20	10.750	10.760	10.880	10.670	0.080	0.749%	10.52万	0.00亿	0.000%
2026-08-19	11.070	10.680	11.160	10.680	-0.630	-5.570%	17.67万	0.00亿	0.000%
2026-08-18	11.250	11.310	11.620	10.900	0.010	0.088%	23.34万	0.00亿	0.000%
2026-08-17	11.280	11.300	11.480	10.970	-0.040	-0.353%	16.97万	0.00亿	0.000%
2026-08-14	11.600	11.340	11.690	11.160	-0.290	-2.494%	24.75万	0.00亿	0.000%
2026-08-13	11.300	11.630	12.480	11.260	0.390	3.470%	39.16万	0.00亿	0.000%
2026-08-12	11.180	11.240	11.370	11.130	0.060	0.537%	8.72万	0.00亿	0.000%
2026-08-11	11.200	11.180	11.290	11.040	-0.050	-0.445%	8.36万	0.00亿	0.000%
2026-08-10	11.080	11.230	11.320	10.980	0.150	1.354%	10.91万	0.00亿	0.000%
2026-08-07	11.300	11.080	11.360	10.810	-0.280	-2.465%	16.79万	0.00亿	0.000%
2026-08-06	11.330	11.360	11.590	11.210	-0.130	-1.131%	13.50万	0.00亿	0.000%
2026-08-05	11.510	11.490	11.650	11.380	0.010	0.087%	14.75万	0.00亿	0.000%
2026-08-04	11.550	11.480	11.700	11.450	0.000	0.000%	12.48万	0.00亿	0.000%
2026-08-03	11.340	11.480	11.530	11.300	0.090	0.790%	13.68万	0.00亿	0.000%
2026-07-31	11.250	11.390	11.560	11.100	0.400	3.640%	19.28万	0.00亿	0.000%
2026-07-30	10.870	10.990	11.240	10.850	0.040	0.365%	12.31万	0.00亿	0.000%
2026-07-29	10.780	10.950	10.980	10.730	0.200	1.860%	13.48万	0.00亿	0.000%
2026-07-28	10.420	10.750	10.780	10.420	0.210	1.992%	13.70万	0.00亿	0.000%
2026-07-27	10.250	10.540	10.580	10.180	0.280	2.729%	9.38万	0.00亿	0.000%
2026-07-24	10.560	10.260	10.740	10.260	-0.430	-4.022%	11.73万	0.00亿	0.000%
2026-07-23	10.620	10.690	10.720	10.500	0.040	0.376%	11.50万	0.00亿	0.000%
2026-07-22	10.870	10.650	10.940	10.540	-0.320	-2.917%	18.33万	0.00亿	0.000%
2026-07-21	10.800	10.970	11.070	10.720	0.130	1.199%	21.06万	0.00亿	0.000%
2026-07-20	10.510	10.840	10.840	10.450	0.440	4.231%	17.92万	0.00亿	0.000%
2026-07-17	10.690	10.400	10.870	10.330	-0.290	-2.713%	14.98万	0.00亿	0.000%
2026-07-16	10.430	10.690	10.780	10.310	0.260	2.493%	13.92万	0.00亿	0.000%
2026-07-15	10.150	10.430	10.490	10.110	0.250	2.456%	11.39万	0.00亿	0.000%
2026-07-14	10.150	10.180	10.280	9.980	0.030	0.296%	11.34万	0.00亿	0.000%
2026-07-13	10.440	10.150	10.560	10.130	-0.290	-2.778%	13.59万	0.00亿	0.000%
2026-07-10	10.230	10.440	10.630	10.110	0.180	1.754%	15.33万	0.00亿	0.000%
2026-07-09	10.200	10.260	10.340	10.040	0.060	0.588%	10.86万	0.00亿	0.000%
2026-07-08	10.030	10.200	10.300	9.950	0.190	1.898%	10.68万	0.00亿	0.000%
2026-07-07	10.360	10.010	10.390	9.980	-0.280	-2.721%	7.63万	0.00亿	0.000%
2026-07-06	10.460	10.290	10.610	10.210	-0.180	-1.719%	8.58万	0.00亿	0.000%
2026-07-03	10.400	10.470	10.550	10.290	0.160	1.552%	9.29万	0.00亿	0.000%
2026-07-02	10.410	10.310	10.620	10.280	-0.100	-0.961%	11.76万	0.00亿	0.000%
2026-07-01	10.220	10.410	10.550	10.120	0.190	1.859%	12.40万	0.00亿	0.000%
2026-06-30	10.030	10.220	10.260	9.950	0.180	1.793%	11.22万	0.00亿	0.000%
2026-06-29	10.130	10.040	10.140	9.890	-0.020	-0.199%	11.78万	0.00亿	0.000%
2026-06-26	10.490	10.060	10.490	10.060	-0.520	-4.915%	12.74万	0.00亿	0.000%
2026-06-25	10.880	10.580	10.970	10.480	-0.370	-3.379%	13.32万	0.00亿	0.000%
2026-06-24	11.450	10.950	11.450	10.810	-0.400	-3.524%	13.10万	0.00亿	0.000%
2026-06-23	11.400	11.350	11.640	11.260	-0.010	-0.088%	11.44万	0.00亿	0.000%
2026-06-22	11.240	11.360	11.380	10.750	0.110	0.978%	16.73万	0.00亿	0.000%
2026-06-18	11.290	11.250	11.550	11.160	-0.130	-1.142%	9.68万	0.00亿	0.000%
2026-06-17	11.610	11.380	11.610	11.270	-0.270	-2.318%	11.16万	0.00亿	0.000%
2026-06-16	11.820	11.650	11.820	11.570	-0.180	-1.522%	9.53万	0.00亿	0.000%
2026-06-15	11.790	11.830	12.000	11.650	0.060	0.510%	9.99万	0.00亿	0.000%
2026-06-12	11.800	11.770	11.880	11.430	0.120	1.030%	12.44万	0.00亿	0.000%
2026-06-11	12.290	11.650	12.290	11.500	-0.680	-5.515%	11.92万	0.00亿	0.000%
2026-06-10	12.310	12.330	12.750	12.120	-0.130	-1.043%	8.84万	0.00亿	0.000%
2026-06-09	12.290	12.460	12.550	12.070	0.270	2.215%	9.50万	0.00亿	0.000%
2026-06-08	12.030	12.190	12.370	11.980	-0.140	-1.135%	9.58万	0.00亿	0.000%
2026-06-05	12.220	12.330	12.480	12.060	0.140	1.148%	8.62万	0.00亿	0.000%
2026-06-04	12.430	12.190	12.550	12.110	-0.320	-2.558%	7.39万	0.00亿	0.000%
2026-06-03	12.650	12.510	12.680	12.440	-0.160	-1.263%	7.72万	0.00亿	0.000%
2026-06-02	12.990	12.670	13.030	12.610	-0.290	-2.238%	7.77万	0.00亿	0.000%
2026-06-01	12.680	12.960	13.120	12.680	0.280	2.208%	9.24万	0.00亿	0.000%
2026-05-29	13.290	12.680	13.390	12.560	-0.320	-2.462%	10.01万	0.00亿	0.000%
2026-05-28	13.010	13.000	13.070	12.680	0.000	0.000%	8.23万	0.00亿	0.000%
2026-05-27	13.430	13.000	13.460	12.890	-0.470	-3.489%	11.07万	0.00亿	0.000%
2026-05-26	13.420	13.470	13.650	13.180	-0.040	-0.296%	9.99万	0.00亿	0.000%
2026-05-25	13.710	13.510	13.950	13.380	0.250	1.885%	11.56万	0.00亿	0.000%
2026-05-22	13.440	13.260	13.450	13.120	-0.010	-0.075%	8.66万	0.00亿	0.000%
2026-05-21	13.780	13.270	13.950	13.260	-0.460	-3.350%	12.08万	0.00亿	0.000%
2026-05-20	14.080	13.730	14.100	13.700	-0.380	-2.693%	10.02万	0.00亿	0.000%
2026-05-19	13.960	14.110	14.250	13.910	0.070	0.499%	11.17万	0.00亿	0.000%
2026-05-18	13.730	14.040	14.100	13.680	0.330	2.407%	11.21万	0.00亿	0.000%
2026-05-15	13.650	13.710	13.940	13.480	0.080	0.587%	11.36万	0.00亿	0.000%
2026-05-14	14.300	13.630	14.330	13.630	-0.640	-4.485%	15.58万	0.00亿	0.000%
2026-05-13	14.300	14.270	14.340	14.030	-0.130	-0.903%	13.12万	0.00亿	0.000%
2026-05-12	14.170	14.400	14.450	14.100	0.130	0.911%	17.55万	0.00亿	0.000%
2026-05-11	14.400	14.270	14.480	14.180	-0.260	-1.789%	21.65万	0.00亿	0.000%
2026-05-08	13.960	14.530	15.080	13.950	0.740	5.366%	34.44万	0.00亿	0.000%
2026-05-07	13.580	13.790	13.810	13.450	0.220	1.621%	13.26万	0.00亿	0.000%
2026-05-06	13.320	13.570	13.650	13.320	0.280	2.107%	13.64万	0.00亿	0.000%
2026-04-30	13.280	13.290	13.490	13.230	-0.100	-0.747%	10.38万	0.00亿	0.000%
2026-04-29	13.220	13.390	13.440	13.190	0.280	2.136%	12.21万	0.00亿	0.000%
2026-04-28	13.410	13.110	13.460	13.000	-0.430	-3.176%	13.95万	0.00亿	0.000%
2026-04-27	13.290	13.540	13.550	13.200	0.080	0.594%	17.09万	0.00亿	0.000%
2026-04-24	12.860	13.460	13.590	12.860	0.790	6.235%	29.96万	0.00亿	0.000%
2026-04-23	12.850	12.670	12.920	12.610	-0.180	-1.401%	8.86万	0.00亿	0.000%
2026-04-22	12.640	12.850	12.890	12.610	0.140	1.101%	8.04万	0.00亿	0.000%
2026-04-21	12.830	12.710	12.840	12.620	-0.150	-1.166%	6.04万	0.00亿	0.000%
2026-04-20	12.690	12.860	12.880	12.630	0.160	1.260%	8.52万	0.00亿	0.000%
2026-04-17	12.800	12.700	12.800	12.600	-0.130	-1.013%	7.11万	0.00亿	0.000%
2026-04-16	12.540	12.830	12.850	12.490	0.350	2.804%	9.74万	0.00亿	0.000%
2026-04-15	12.670	12.480	12.670	12.460	-0.110	-0.874%	5.66万	0.00亿	0.000%
2026-04-14	12.640	12.590	12.690	12.430	0.110	0.881%	5.88万	0.00亿	0.000%
2026-04-13	12.480	12.480	12.650	12.460	0.000	0.000%	5.17万	0.00亿	0.000%
2026-04-10	12.570	12.580	12.770	12.570	0.000	0.000%	5.64万	0.00亿	0.000%
2026-04-09	12.730	12.450	12.800	12.450	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-08	12.500	12.860	12.860	12.420	0.000	0.000%	12.08万	0.00亿	0.000%
2026-04-07	12.020	12.170	12.240	12.020	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-03	12.360	12.010	12.410	12.000	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-02	12.650	12.270	12.670	12.220	0.000	0.000%	8.66万	0.00亿	0.000%
2026-04-01	12.800	12.710	12.850	12.630	0.000	0.000%	5.82万	0.00亿	0.000%