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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.21 | 5.26 | 5.12 | 5.23 | -0.19% | 1.23 | 1.86% |
| 2025-12-16 | 5.29 | 5.31 | 5.21 | 5.24 | +0.96% | 1.27 | 1.90% |
| 2025-12-15 | 5.25 | 5.27 | 5.16 | 5.19 | -1.70% | 0.97 | 1.45% |
| 2025-12-12 | 5.27 | 5.33 | 5.25 | 5.28 | +0.76% | 1.01 | 1.49% |
| 2025-12-11 | 5.35 | 5.35 | 5.23 | 5.24 | -2.06% | 1.24 | 1.84% |
| 2025-12-10 | 5.42 | 5.43 | 5.29 | 5.35 | -1.47% | 1.78 | 2.60% |
| 2025-12-09 | 5.54 | 5.56 | 5.43 | 5.43 | -2.34% | 1.51 | 2.15% |
| 2025-12-08 | 5.56 | 5.61 | 5.54 | 5.56 | +0.18% | 1.24 | 1.73% |
| 2025-12-05 | 5.50 | 5.55 | 5.46 | 5.55 | +0.73% | 1.33 | 1.89% |
| 2025-12-04 | 5.54 | 5.57 | 5.46 | 5.51 | -0.54% | 1.24 | 1.76% |
| 2025-12-03 | 5.71 | 5.72 | 5.51 | 5.54 | -2.81% | 2.21 | 3.09% |
| 2025-12-02 | 5.70 | 5.73 | 5.65 | 5.70 | -0.35% | 1.35 | 1.86% |
| 2025-12-01 | 5.66 | 5.76 | 5.61 | 5.72 | +1.06% | 2.01 | 2.75% |
| 2025-11-28 | 5.62 | 5.67 | 5.57 | 5.66 | +0.71% | 1.28 | 1.78% |
| 2025-11-27 | 5.68 | 5.70 | 5.61 | 5.62 | -1.06% | 1.46 | 2.02% |
| 2025-11-26 | 5.71 | 5.79 | 5.65 | 5.68 | -1.05% | 1.80 | 2.45% |
| 2025-11-25 | 5.69 | 5.77 | 5.67 | 5.74 | +0.88% | 2.57 | 3.49% |
| 2025-11-24 | 5.52 | 5.73 | 5.46 | 5.69 | +3.83% | 2.64 | 3.67% |
| 2025-11-21 | 5.62 | 5.70 | 5.41 | 5.48 | -3.18% | 2.18 | 3.08% |
| 2025-11-20 | 5.65 | 5.72 | 5.60 | 5.66 | +0.89% | 1.78 | 2.45% |