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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.69 | 5.77 | 5.66 | 5.73 | +0.17% | 4.40 | 6.00% |
| 2025-06-23 | 5.33 | 5.74 | 5.31 | 5.72 | +6.70% | 5.59 | 7.75% |
| 2025-06-20 | 5.40 | 5.44 | 5.29 | 5.36 | -0.92% | 1.85 | 2.69% |
| 2025-06-19 | 5.55 | 5.63 | 5.40 | 5.41 | -2.17% | 2.58 | 3.66% |
| 2025-06-18 | 5.55 | 5.58 | 5.49 | 5.53 | -0.72% | 2.11 | 2.98% |
| 2025-06-17 | 5.46 | 5.60 | 5.43 | 5.57 | +1.64% | 3.21 | 4.52% |
| 2025-06-16 | 5.28 | 5.50 | 5.27 | 5.48 | +3.20% | 2.64 | 3.78% |
| 2025-06-13 | 5.40 | 5.44 | 5.30 | 5.31 | -2.56% | 1.79 | 2.60% |
| 2025-06-12 | 5.43 | 5.51 | 5.39 | 5.45 | +0.37% | 1.85 | 2.64% |
| 2025-06-11 | 5.36 | 5.46 | 5.35 | 5.43 | +0.93% | 1.46 | 2.10% |
| 2025-06-10 | 5.47 | 5.49 | 5.30 | 5.38 | -1.64% | 1.86 | 2.69% |
| 2025-06-09 | 5.42 | 5.51 | 5.39 | 5.47 | +1.29% | 1.88 | 2.68% |
| 2025-06-06 | 5.47 | 5.50 | 5.38 | 5.40 | -1.28% | 1.58 | 2.27% |
| 2025-06-05 | 5.43 | 5.49 | 5.39 | 5.47 | +0.92% | 2.33 | 3.33% |
| 2025-06-04 | 5.41 | 5.43 | 5.34 | 5.42 | 0.00% | 1.78 | 2.57% |
| 2025-06-03 | 5.58 | 5.63 | 5.40 | 5.42 | +0.93% | 3.23 | 4.58% |
| 2025-05-30 | 5.44 | 5.52 | 5.33 | 5.37 | -2.00% | 2.07 | 2.99% |
| 2025-05-29 | 5.22 | 5.48 | 5.20 | 5.48 | +4.97% | 3.29 | 4.75% |
| 2025-05-28 | 5.24 | 5.27 | 5.18 | 5.22 | -0.19% | 0.99 | 1.47% |
| 2025-05-27 | 5.26 | 5.26 | 5.16 | 5.23 | 0.00% | 1.00 | 1.50% |