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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.65 | 5.74 | 5.61 | 5.68 | +0.35% | 1.19 | 1.63% |
| 2025-10-21 | 5.58 | 5.69 | 5.57 | 5.66 | +1.25% | 1.24 | 1.71% |
| 2025-10-20 | 5.55 | 5.63 | 5.55 | 5.59 | +1.45% | 1.25 | 1.74% |
| 2025-10-17 | 5.68 | 5.72 | 5.49 | 5.51 | -2.99% | 1.71 | 2.39% |
| 2025-10-16 | 5.73 | 5.75 | 5.66 | 5.68 | -1.39% | 1.28 | 1.76% |
| 2025-10-15 | 5.69 | 5.79 | 5.64 | 5.76 | +1.23% | 1.77 | 2.41% |
| 2025-10-14 | 5.86 | 5.91 | 5.68 | 5.69 | -2.57% | 2.21 | 2.98% |
| 2025-10-13 | 5.71 | 5.86 | 5.62 | 5.84 | -0.85% | 2.11 | 2.85% |
| 2025-10-10 | 5.90 | 5.96 | 5.81 | 5.89 | -0.51% | 1.96 | 2.60% |
| 2025-10-09 | 5.93 | 6.00 | 5.90 | 5.92 | +0.85% | 2.20 | 2.88% |
| 2025-09-30 | 5.83 | 5.92 | 5.83 | 5.87 | +0.69% | 1.48 | 1.97% |
| 2025-09-29 | 5.73 | 5.88 | 5.65 | 5.83 | +1.75% | 1.85 | 2.51% |
| 2025-09-26 | 5.84 | 5.92 | 5.73 | 5.73 | -2.38% | 1.90 | 2.55% |
| 2025-09-25 | 5.82 | 5.97 | 5.82 | 5.87 | +0.51% | 1.95 | 2.58% |
| 2025-09-24 | 5.67 | 5.85 | 5.65 | 5.84 | +2.28% | 2.00 | 2.71% |
| 2025-09-23 | 5.86 | 5.88 | 5.58 | 5.71 | -3.22% | 3.09 | 4.24% |
| 2025-09-22 | 5.88 | 5.93 | 5.84 | 5.90 | +0.34% | 1.66 | 2.21% |
| 2025-09-19 | 5.95 | 6.05 | 5.85 | 5.88 | -0.84% | 2.53 | 3.33% |
| 2025-09-18 | 6.06 | 6.12 | 5.88 | 5.93 | -2.31% | 3.43 | 4.43% |
| 2025-09-17 | 6.06 | 6.10 | 6.00 | 6.07 | +0.17% | 2.27 | 2.93% |