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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.84 | 5.85 | 5.75 | 5.79 | -0.86% | 1.99 | 2.69% |
| 2025-07-21 | 5.85 | 5.90 | 5.81 | 5.84 | -0.51% | 2.47 | 3.30% |
| 2025-07-18 | 5.92 | 5.94 | 5.85 | 5.87 | -0.68% | 2.03 | 2.70% |
| 2025-07-17 | 5.91 | 5.93 | 5.86 | 5.91 | +0.17% | 1.64 | 2.17% |
| 2025-07-16 | 5.92 | 5.95 | 5.85 | 5.90 | 0.00% | 1.86 | 2.45% |
| 2025-07-15 | 5.91 | 5.95 | 5.79 | 5.90 | -0.51% | 2.38 | 3.17% |
| 2025-07-14 | 6.00 | 6.02 | 5.87 | 5.93 | -1.33% | 2.67 | 3.52% |
| 2025-07-11 | 5.96 | 6.05 | 5.88 | 6.01 | +0.67% | 3.74 | 4.88% |
| 2025-07-10 | 5.98 | 6.07 | 5.92 | 5.97 | -0.17% | 3.30 | 4.30% |
| 2025-07-09 | 6.02 | 6.04 | 5.93 | 5.98 | -0.66% | 3.79 | 4.94% |
| 2025-07-08 | 5.85 | 6.03 | 5.81 | 6.02 | +2.38% | 5.05 | 6.60% |
| 2025-07-07 | 5.73 | 5.94 | 5.72 | 5.88 | +2.98% | 4.36 | 5.81% |
| 2025-07-04 | 5.69 | 5.82 | 5.62 | 5.71 | +0.18% | 2.81 | 3.82% |
| 2025-07-03 | 5.67 | 5.73 | 5.65 | 5.70 | +0.18% | 1.54 | 2.11% |
| 2025-07-02 | 5.78 | 5.78 | 5.64 | 5.69 | -1.55% | 2.06 | 2.82% |
| 2025-07-01 | 5.83 | 5.86 | 5.71 | 5.78 | -1.03% | 2.64 | 3.56% |
| 2025-06-30 | 5.82 | 5.88 | 5.80 | 5.84 | +0.34% | 3.33 | 4.44% |
| 2025-06-27 | 5.85 | 6.05 | 5.82 | 5.82 | -0.51% | 4.97 | 6.54% |
| 2025-06-26 | 5.92 | 5.93 | 5.80 | 5.85 | +0.17% | 4.68 | 6.21% |
| 2025-06-25 | 5.70 | 5.86 | 5.66 | 5.84 | +1.92% | 4.89 | 6.60% |