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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.47 | 5.52 | 5.42 | 5.50 | 0.00% | 1.35 | 1.92% |
| 2026-04-20 | 5.44 | 5.52 | 5.41 | 5.50 | +1.10% | 1.59 | 2.26% |
| 2026-04-17 | 5.42 | 5.49 | 5.38 | 5.44 | +0.55% | 1.53 | 2.20% |
| 2026-04-16 | 5.32 | 5.42 | 5.31 | 5.41 | +1.88% | 1.41 | 2.05% |
| 2026-04-15 | 5.42 | 5.43 | 5.30 | 5.31 | -1.67% | 1.31 | 1.90% |
| 2026-04-14 | 5.39 | 5.44 | 5.33 | 5.40 | +1.12% | 1.20 | 1.74% |
| 2026-04-13 | 5.32 | 5.37 | 5.29 | 5.34 | -0.37% | 1.03 | 1.50% |
| 2026-04-10 | 5.37 | 5.42 | 5.35 | 5.36 | +0.94% | 1.18 | 1.71% |
| 2026-04-09 | 5.37 | 5.42 | 5.29 | 5.31 | -2.21% | 1.44 | 2.11% |
| 2026-04-08 | 5.27 | 5.44 | 5.27 | 5.43 | +5.23% | 2.02 | 2.94% |
| 2026-04-07 | 5.11 | 5.17 | 5.10 | 5.16 | +1.38% | 1.01 | 1.53% |
| 2026-04-03 | 5.22 | 5.24 | 5.08 | 5.09 | -1.74% | 1.22 | 1.86% |
| 2026-04-02 | 5.28 | 5.28 | 5.15 | 5.18 | -2.08% | 1.17 | 1.75% |
| 2026-04-01 | 5.35 | 5.37 | 5.26 | 5.29 | +1.15% | 1.21 | 1.78% |
| 2026-03-31 | 5.31 | 5.36 | 5.21 | 5.23 | -1.32% | 1.11 | 1.63% |
| 2026-03-30 | 5.25 | 5.31 | 5.15 | 5.30 | -0.38% | 1.39 | 2.07% |
| 2026-03-27 | 5.17 | 5.35 | 5.17 | 5.32 | +1.14% | 1.17 | 1.73% |
| 2026-03-26 | 5.40 | 5.44 | 5.23 | 5.26 | -2.59% | 1.39 | 2.04% |
| 2026-03-25 | 5.33 | 5.45 | 5.31 | 5.40 | +1.89% | 1.61 | 2.33% |
| 2026-03-24 | 5.30 | 5.33 | 5.16 | 5.30 | +2.32% | 1.63 | 2.43% |