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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.48 | 7.05 | 6.48 | 6.59 | +3.62% | 13.00 | 15.07% |
| 2026-02-12 | 6.55 | 6.55 | 6.35 | 6.36 | -3.05% | 5.49 | 6.70% |
| 2026-02-11 | 6.70 | 6.70 | 6.54 | 6.56 | -2.96% | 9.65 | 11.40% |
| 2026-02-10 | 6.27 | 7.18 | 6.27 | 6.76 | +8.16% | 16.35 | 18.72% |
| 2026-02-09 | 6.09 | 6.30 | 6.09 | 6.25 | +4.34% | 6.04 | 7.59% |
| 2026-02-06 | 5.95 | 6.10 | 5.85 | 5.99 | 0.00% | 2.97 | 3.86% |
| 2026-02-05 | 6.00 | 6.07 | 5.95 | 5.99 | -0.83% | 2.24 | 2.91% |
| 2026-02-04 | 6.10 | 6.12 | 5.97 | 6.04 | -1.79% | 3.27 | 4.23% |
| 2026-02-03 | 6.08 | 6.15 | 6.02 | 6.15 | +1.99% | 3.69 | 4.72% |
| 2026-02-02 | 6.11 | 6.28 | 6.02 | 6.03 | -0.17% | 5.23 | 6.65% |
| 2026-01-30 | 5.91 | 6.08 | 5.87 | 6.04 | +1.00% | 3.59 | 4.67% |
| 2026-01-29 | 5.90 | 6.11 | 5.82 | 5.98 | +0.84% | 3.69 | 4.78% |
| 2026-01-28 | 6.01 | 6.07 | 5.93 | 5.93 | -1.50% | 2.26 | 2.95% |
| 2026-01-27 | 5.95 | 6.10 | 5.90 | 6.02 | +0.50% | 2.87 | 3.74% |
| 2026-01-26 | 6.09 | 6.14 | 5.87 | 5.99 | -0.33% | 3.24 | 4.23% |
| 2026-01-23 | 5.90 | 6.03 | 5.88 | 6.01 | +1.86% | 2.90 | 3.78% |
| 2026-01-22 | 5.83 | 5.91 | 5.78 | 5.90 | +1.55% | 2.16 | 2.87% |
| 2026-01-21 | 5.79 | 5.87 | 5.76 | 5.81 | -0.34% | 1.83 | 2.46% |
| 2026-01-20 | 5.88 | 5.93 | 5.79 | 5.83 | -0.68% | 2.27 | 3.03% |
| 2026-01-19 | 5.91 | 5.93 | 5.80 | 5.87 | -1.18% | 2.39 | 3.18% |