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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.03 | 6.14 | 5.85 | 5.94 | -2.62% | 4.51 | 5.91% |
| 2026-01-15 | 6.05 | 6.20 | 6.01 | 6.10 | +0.33% | 5.72 | 7.31% |
| 2026-01-14 | 5.91 | 6.26 | 5.90 | 6.08 | +3.05% | 6.49 | 8.31% |
| 2026-01-13 | 6.10 | 6.15 | 5.88 | 5.90 | -3.28% | 4.91 | 6.41% |
| 2026-01-12 | 5.74 | 6.14 | 5.73 | 6.10 | +7.77% | 6.88 | 8.99% |
| 2026-01-09 | 5.51 | 5.67 | 5.50 | 5.66 | +2.35% | 2.38 | 3.31% |
| 2026-01-08 | 5.45 | 5.55 | 5.43 | 5.53 | +1.47% | 1.52 | 2.15% |
| 2026-01-07 | 5.52 | 5.54 | 5.43 | 5.45 | -1.09% | 1.64 | 2.33% |
| 2026-01-06 | 5.49 | 5.53 | 5.45 | 5.51 | +0.36% | 1.56 | 2.21% |
| 2026-01-05 | 5.43 | 5.50 | 5.36 | 5.49 | +1.86% | 1.80 | 2.58% |
| 2025-12-31 | 5.31 | 5.43 | 5.31 | 5.39 | +1.13% | 1.50 | 2.17% |
| 2025-12-30 | 5.29 | 5.39 | 5.28 | 5.33 | +0.57% | 1.29 | 1.88% |
| 2025-12-29 | 5.29 | 5.35 | 5.27 | 5.30 | 0.00% | 0.98 | 1.44% |
| 2025-12-26 | 5.31 | 5.33 | 5.26 | 5.30 | -0.19% | 0.90 | 1.33% |
| 2025-12-25 | 5.29 | 5.32 | 5.26 | 5.31 | +0.57% | 0.87 | 1.28% |
| 2025-12-24 | 5.21 | 5.29 | 5.19 | 5.28 | +1.34% | 0.81 | 1.21% |
| 2025-12-23 | 5.29 | 5.30 | 5.21 | 5.21 | -1.70% | 0.86 | 1.27% |
| 2025-12-22 | 5.31 | 5.34 | 5.28 | 5.30 | -0.38% | 0.91 | 1.34% |
| 2025-12-19 | 5.27 | 5.32 | 5.25 | 5.32 | +1.33% | 1.06 | 1.56% |
| 2025-12-18 | 5.22 | 5.30 | 5.19 | 5.25 | +0.38% | 1.03 | 1.52% |