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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.93 | 6.08 | 5.89 | 6.06 | +1.85% | 2.70 | 3.50% |
| 2025-09-15 | 5.98 | 5.99 | 5.89 | 5.95 | -0.67% | 1.85 | 2.43% |
| 2025-09-12 | 6.04 | 6.07 | 5.97 | 5.99 | -0.50% | 2.08 | 2.70% |
| 2025-09-11 | 5.82 | 6.04 | 5.73 | 6.02 | +3.26% | 3.14 | 4.16% |
| 2025-09-10 | 5.81 | 5.87 | 5.79 | 5.83 | +0.69% | 2.01 | 2.68% |
| 2025-09-09 | 5.97 | 5.97 | 5.78 | 5.79 | -3.18% | 2.48 | 3.32% |
| 2025-09-08 | 6.00 | 6.02 | 5.91 | 5.98 | -0.83% | 2.32 | 3.03% |
| 2025-09-05 | 5.88 | 6.03 | 5.79 | 6.03 | +2.55% | 2.68 | 3.54% |
| 2025-09-04 | 5.95 | 6.06 | 5.79 | 5.88 | -1.01% | 3.13 | 4.11% |
| 2025-09-03 | 6.14 | 6.17 | 5.92 | 5.94 | -3.10% | 3.27 | 4.22% |
| 2025-09-02 | 6.38 | 6.39 | 6.07 | 6.13 | -4.81% | 4.94 | 6.25% |
| 2025-09-01 | 6.24 | 6.46 | 6.23 | 6.44 | +3.21% | 5.68 | 6.95% |
| 2025-08-29 | 6.34 | 6.40 | 6.21 | 6.24 | -1.58% | 3.35 | 4.18% |
| 2025-08-28 | 6.18 | 6.34 | 6.05 | 6.34 | +1.60% | 5.43 | 6.80% |
| 2025-08-27 | 6.43 | 6.55 | 6.23 | 6.24 | -2.35% | 5.83 | 7.08% |
| 2025-08-26 | 6.37 | 6.47 | 6.27 | 6.39 | +0.31% | 4.91 | 5.98% |
| 2025-08-25 | 6.34 | 6.50 | 6.30 | 6.37 | +0.47% | 7.46 | 9.09% |
| 2025-08-22 | 6.36 | 6.49 | 6.27 | 6.34 | +2.09% | 8.54 | 10.48% |
| 2025-08-21 | 6.19 | 6.34 | 6.13 | 6.21 | +0.81% | 5.66 | 7.10% |
| 2025-08-20 | 6.05 | 6.17 | 6.02 | 6.16 | +1.32% | 3.68 | 4.72% |