数字认证 sz.300579
25.29
+0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.36 | 41.41 | 39.41 | 39.97 | -1.94% | 7.13 | 6.76% |
| 2025-08-18 | 39.66 | 41.40 | 39.00 | 40.76 | +1.39% | 9.92 | 9.39% |
| 2025-08-15 | 39.87 | 41.29 | 39.01 | 40.20 | +0.83% | 11.10 | 10.53% |
| 2025-08-14 | 36.61 | 43.21 | 36.61 | 39.87 | +5.62% | 13.87 | 13.37% |
| 2025-08-13 | 34.70 | 40.49 | 34.04 | 37.75 | +9.26% | 12.62 | 13.00% |
| 2025-08-12 | 34.01 | 34.55 | 33.80 | 34.55 | +1.23% | 3.64 | 4.05% |
| 2025-08-11 | 33.95 | 34.48 | 33.92 | 34.13 | +0.53% | 3.06 | 3.40% |
| 2025-08-08 | 34.17 | 34.58 | 33.47 | 33.95 | -1.62% | 3.52 | 3.94% |
| 2025-08-07 | 34.40 | 34.89 | 34.02 | 34.51 | -0.52% | 4.22 | 4.66% |
| 2025-08-06 | 35.40 | 35.75 | 34.45 | 34.69 | -2.01% | 5.59 | 6.09% |
| 2025-08-05 | 35.20 | 35.98 | 34.69 | 35.40 | -0.51% | 6.26 | 6.77% |
| 2025-08-04 | 35.03 | 35.60 | 34.34 | 35.58 | -1.14% | 6.56 | 7.16% |
| 2025-08-01 | 36.60 | 36.84 | 34.68 | 35.99 | -1.67% | 12.36 | 13.23% |
| 2025-07-31 | 32.50 | 36.60 | 32.50 | 36.60 | +20.00% | 12.53 | 13.60% |
| 2025-07-30 | 31.19 | 31.20 | 30.13 | 30.50 | -2.21% | 1.56 | 1.95% |
| 2025-07-29 | 31.16 | 31.29 | 30.50 | 31.19 | -0.19% | 1.52 | 1.88% |
| 2025-07-28 | 30.66 | 31.31 | 30.36 | 31.25 | -0.76% | 1.67 | 2.05% |
| 2025-07-25 | 31.38 | 31.59 | 31.31 | 31.49 | +0.35% | 1.50 | 1.81% |
| 2025-07-24 | 31.10 | 31.43 | 31.06 | 31.38 | +0.58% | 1.41 | 1.71% |
| 2025-07-23 | 31.14 | 31.48 | 30.95 | 31.20 | -0.19% | 1.76 | 2.15% |