数码视讯 sz.300079
5.74
+1.41%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.65 | 5.77 | 5.59 | 5.74 | +1.41% | 2.45 | 3.36% |
| 2026-05-21 | 5.71 | 5.91 | 5.65 | 5.66 | -0.53% | 3.26 | 4.39% |
| 2026-05-20 | 5.85 | 5.88 | 5.68 | 5.69 | -3.40% | 1.99 | 2.71% |
| 2026-05-19 | 5.77 | 5.89 | 5.74 | 5.89 | +2.08% | 2.31 | 3.08% |
| 2026-05-18 | 5.70 | 5.80 | 5.70 | 5.77 | +0.35% | 1.74 | 2.36% |
| 2026-05-15 | 5.76 | 5.84 | 5.66 | 5.75 | 0.00% | 2.24 | 3.03% |
| 2026-05-14 | 5.94 | 5.95 | 5.74 | 5.75 | -2.54% | 2.49 | 3.35% |
| 2026-05-13 | 5.89 | 5.99 | 5.87 | 5.90 | -0.84% | 3.03 | 4.00% |
| 2026-05-12 | 5.85 | 6.04 | 5.84 | 5.95 | +1.19% | 3.40 | 4.46% |
| 2026-05-11 | 5.82 | 5.92 | 5.77 | 5.88 | +1.73% | 2.82 | 3.75% |
| 2026-05-08 | 5.75 | 5.82 | 5.71 | 5.78 | +0.52% | 1.80 | 2.43% |
| 2026-05-07 | 5.66 | 5.76 | 5.61 | 5.75 | +2.13% | 2.07 | 2.84% |
| 2026-05-06 | 5.58 | 5.70 | 5.57 | 5.63 | +1.26% | 1.95 | 2.69% |
| 2026-04-30 | 5.52 | 5.58 | 5.51 | 5.56 | +0.54% | 1.45 | 2.05% |
| 2026-04-29 | 5.44 | 5.56 | 5.42 | 5.53 | +1.47% | 1.53 | 2.15% |
| 2026-04-28 | 5.54 | 5.56 | 5.42 | 5.45 | -2.15% | 1.50 | 2.13% |
| 2026-04-27 | 5.48 | 5.57 | 5.42 | 5.57 | +1.27% | 1.60 | 2.27% |
| 2026-04-24 | 5.47 | 5.55 | 5.37 | 5.50 | -0.72% | 1.76 | 2.51% |
| 2026-04-23 | 5.56 | 5.59 | 5.44 | 5.54 | -0.89% | 1.97 | 2.79% |
| 2026-04-22 | 5.48 | 5.62 | 5.41 | 5.59 | +1.64% | 2.16 | 3.04% |