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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.32 | 5.40 | 5.11 | 5.18 | -5.65% | 2.59 | 3.85% |
| 2026-03-20 | 5.84 | 5.87 | 5.48 | 5.49 | -5.83% | 2.87 | 3.98% |
| 2026-03-19 | 5.80 | 5.88 | 5.78 | 5.83 | -0.51% | 1.92 | 2.58% |
| 2026-03-18 | 5.74 | 5.89 | 5.73 | 5.86 | +2.63% | 2.09 | 2.81% |
| 2026-03-17 | 5.87 | 5.89 | 5.71 | 5.71 | -2.89% | 2.04 | 2.75% |
| 2026-03-16 | 5.77 | 5.88 | 5.75 | 5.88 | +1.55% | 1.80 | 2.40% |
| 2026-03-13 | 5.89 | 5.91 | 5.78 | 5.79 | -2.53% | 2.27 | 3.03% |
| 2026-03-12 | 5.91 | 5.99 | 5.88 | 5.94 | 0.00% | 2.03 | 2.67% |
| 2026-03-11 | 6.00 | 6.07 | 5.91 | 5.94 | -0.34% | 2.28 | 2.98% |
| 2026-03-10 | 5.96 | 6.12 | 5.91 | 5.96 | +0.85% | 3.36 | 4.37% |
| 2026-03-09 | 5.76 | 5.94 | 5.66 | 5.91 | +1.37% | 2.84 | 3.84% |
| 2026-03-06 | 5.81 | 5.85 | 5.77 | 5.83 | -0.51% | 2.18 | 2.92% |
| 2026-03-05 | 5.74 | 5.93 | 5.73 | 5.86 | +4.27% | 3.61 | 4.82% |
| 2026-03-04 | 5.60 | 5.72 | 5.56 | 5.62 | -0.88% | 2.34 | 3.24% |
| 2026-03-03 | 5.96 | 6.00 | 5.66 | 5.67 | -5.03% | 3.93 | 5.30% |
| 2026-03-02 | 6.16 | 6.20 | 5.91 | 5.97 | -5.54% | 5.42 | 7.04% |
| 2026-02-27 | 6.23 | 6.37 | 6.19 | 6.32 | +1.28% | 4.49 | 5.57% |
| 2026-02-26 | 6.39 | 6.43 | 6.22 | 6.24 | -2.35% | 4.89 | 6.08% |
| 2026-02-25 | 6.46 | 6.57 | 6.35 | 6.39 | -0.78% | 5.41 | 6.55% |
| 2026-02-24 | 6.71 | 6.77 | 6.40 | 6.44 | -2.28% | 8.24 | 9.88% |