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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.13 | 5.24 | 5.13 | 5.23 | +1.55% | 1.21 | 1.82% |
| 2025-05-23 | 5.23 | 5.39 | 5.15 | 5.15 | -1.90% | 1.87 | 2.78% |
| 2025-05-22 | 5.35 | 5.41 | 5.25 | 5.25 | -2.41% | 1.88 | 2.76% |
| 2025-05-21 | 5.43 | 5.52 | 5.33 | 5.38 | +0.19% | 3.05 | 4.38% |
| 2025-05-20 | 5.26 | 5.37 | 5.21 | 5.37 | +1.89% | 1.33 | 1.95% |
| 2025-05-19 | 5.23 | 5.29 | 5.16 | 5.27 | +0.57% | 1.10 | 1.64% |
| 2025-05-16 | 5.23 | 5.28 | 5.19 | 5.24 | 0.00% | 0.93 | 1.38% |
| 2025-05-15 | 5.35 | 5.37 | 5.22 | 5.24 | -2.60% | 1.32 | 1.95% |
| 2025-05-14 | 5.32 | 5.42 | 5.29 | 5.38 | +0.56% | 1.66 | 2.41% |
| 2025-05-13 | 5.47 | 5.50 | 5.33 | 5.35 | -0.74% | 1.53 | 2.21% |
| 2025-05-12 | 5.37 | 5.40 | 5.33 | 5.39 | +1.12% | 1.44 | 2.09% |
| 2025-05-09 | 5.44 | 5.45 | 5.30 | 5.33 | -2.38% | 1.78 | 2.60% |
| 2025-05-08 | 5.41 | 5.48 | 5.38 | 5.46 | +0.74% | 2.18 | 3.12% |
| 2025-05-07 | 5.54 | 5.59 | 5.36 | 5.42 | -1.09% | 3.18 | 4.54% |
| 2025-05-06 | 5.31 | 5.48 | 5.30 | 5.48 | +4.37% | 3.11 | 4.46% |