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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.05 | 6.17 | 6.00 | 6.08 | +0.50% | 3.88 | 4.97% |
| 2025-08-18 | 5.94 | 6.10 | 5.92 | 6.05 | +2.20% | 4.30 | 5.55% |
| 2025-08-15 | 5.83 | 5.92 | 5.82 | 5.92 | +1.20% | 2.35 | 3.12% |
| 2025-08-14 | 5.95 | 6.01 | 5.84 | 5.85 | -1.52% | 3.15 | 4.14% |
| 2025-08-13 | 5.89 | 5.97 | 5.84 | 5.94 | +1.54% | 2.74 | 3.62% |
| 2025-08-12 | 5.86 | 5.88 | 5.80 | 5.85 | -0.51% | 1.68 | 2.25% |
| 2025-08-11 | 5.79 | 5.88 | 5.78 | 5.88 | +1.55% | 1.89 | 2.51% |
| 2025-08-08 | 5.93 | 5.93 | 5.78 | 5.79 | -2.36% | 2.18 | 2.93% |
| 2025-08-07 | 5.98 | 5.99 | 5.89 | 5.93 | -0.50% | 1.89 | 2.49% |
| 2025-08-06 | 5.88 | 5.98 | 5.85 | 5.96 | +1.19% | 2.71 | 3.56% |
| 2025-08-05 | 5.85 | 5.89 | 5.83 | 5.89 | +0.51% | 1.70 | 2.26% |
| 2025-08-04 | 5.76 | 5.86 | 5.73 | 5.86 | +0.86% | 1.65 | 2.21% |
| 2025-08-01 | 5.78 | 5.85 | 5.69 | 5.81 | +1.22% | 2.13 | 2.88% |
| 2025-07-31 | 5.78 | 5.87 | 5.73 | 5.74 | -1.20% | 1.86 | 2.50% |
| 2025-07-30 | 5.90 | 5.91 | 5.75 | 5.81 | -1.69% | 2.25 | 3.01% |
| 2025-07-29 | 5.87 | 5.92 | 5.73 | 5.91 | +0.51% | 2.33 | 3.12% |
| 2025-07-28 | 5.91 | 5.92 | 5.82 | 5.88 | -0.34% | 1.73 | 2.29% |
| 2025-07-25 | 5.84 | 5.91 | 5.82 | 5.90 | +0.85% | 2.73 | 3.62% |
| 2025-07-24 | 5.77 | 5.85 | 5.77 | 5.85 | +1.04% | 1.77 | 2.37% |
| 2025-07-23 | 5.78 | 5.86 | 5.75 | 5.79 | 0.00% | 1.99 | 2.67% |