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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.73 | 5.73 | 5.58 | 5.61 | -2.09% | 1.94 | 2.68% |
| 2025-11-18 | 5.64 | 5.76 | 5.60 | 5.73 | +1.60% | 2.87 | 3.93% |
| 2025-11-17 | 5.58 | 5.66 | 5.53 | 5.64 | +1.62% | 1.79 | 2.48% |
| 2025-11-14 | 5.57 | 5.62 | 5.54 | 5.55 | -0.72% | 1.20 | 1.67% |
| 2025-11-13 | 5.57 | 5.60 | 5.52 | 5.59 | +0.90% | 1.21 | 1.69% |
| 2025-11-12 | 5.58 | 5.61 | 5.52 | 5.54 | -0.72% | 1.28 | 1.80% |
| 2025-11-11 | 5.59 | 5.63 | 5.56 | 5.58 | 0.00% | 1.27 | 1.77% |
| 2025-11-10 | 5.55 | 5.60 | 5.55 | 5.58 | +0.54% | 1.26 | 1.76% |
| 2025-11-07 | 5.60 | 5.61 | 5.55 | 5.55 | -1.07% | 1.44 | 2.02% |
| 2025-11-06 | 5.65 | 5.66 | 5.59 | 5.61 | -0.71% | 1.34 | 1.86% |
| 2025-11-05 | 5.63 | 5.69 | 5.57 | 5.65 | -0.18% | 1.73 | 2.39% |
| 2025-11-04 | 5.69 | 5.70 | 5.61 | 5.66 | -0.88% | 1.39 | 1.93% |
| 2025-11-03 | 5.66 | 5.72 | 5.62 | 5.71 | +1.06% | 1.68 | 2.32% |
| 2025-10-31 | 5.53 | 5.68 | 5.53 | 5.65 | +1.99% | 1.84 | 2.55% |
| 2025-10-30 | 5.61 | 5.64 | 5.53 | 5.54 | -0.89% | 1.59 | 2.23% |
| 2025-10-29 | 5.63 | 5.64 | 5.54 | 5.59 | -0.71% | 1.52 | 2.13% |
| 2025-10-28 | 5.65 | 5.68 | 5.57 | 5.63 | 0.00% | 1.44 | 1.99% |
| 2025-10-27 | 5.68 | 5.71 | 5.61 | 5.63 | -0.53% | 1.63 | 2.25% |
| 2025-10-24 | 5.68 | 5.71 | 5.63 | 5.66 | -0.88% | 1.73 | 2.38% |
| 2025-10-23 | 5.68 | 5.72 | 5.57 | 5.71 | +0.53% | 1.28 | 1.78% |