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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.62 | 31.62 | 31.10 | 31.26 | -1.11% | 1.85 | 2.26% |
| 2025-07-21 | 31.99 | 31.99 | 31.30 | 31.61 | -1.47% | 2.20 | 2.65% |
| 2025-07-18 | 32.66 | 32.66 | 31.70 | 32.08 | -0.99% | 2.48 | 2.94% |
| 2025-07-17 | 32.68 | 32.74 | 32.19 | 32.40 | 0.00% | 2.16 | 2.53% |
| 2025-07-16 | 32.52 | 32.80 | 32.21 | 32.40 | -1.07% | 1.71 | 2.01% |
| 2025-07-15 | 32.77 | 33.49 | 32.20 | 32.75 | -1.06% | 2.85 | 3.33% |
| 2025-07-14 | 33.31 | 33.88 | 32.14 | 33.10 | -0.03% | 3.82 | 4.43% |
| 2025-07-11 | 33.89 | 34.60 | 32.96 | 33.11 | +1.63% | 4.29 | 4.90% |
| 2025-07-10 | 33.22 | 33.82 | 32.50 | 32.58 | -2.75% | 4.58 | 5.27% |
| 2025-07-09 | 32.81 | 33.68 | 32.18 | 33.50 | +1.67% | 4.49 | 5.17% |
| 2025-07-08 | 32.33 | 33.24 | 32.18 | 32.95 | +0.61% | 3.63 | 4.21% |
| 2025-07-07 | 32.70 | 33.63 | 32.50 | 32.75 | -0.12% | 4.83 | 5.56% |
| 2025-07-04 | 31.99 | 33.15 | 31.30 | 32.79 | +2.85% | 5.25 | 6.18% |
| 2025-07-03 | 31.72 | 32.21 | 31.38 | 31.88 | -1.09% | 3.50 | 4.21% |
| 2025-07-02 | 33.70 | 34.23 | 31.95 | 32.23 | -2.45% | 4.99 | 5.80% |
| 2025-07-01 | 34.91 | 35.30 | 32.73 | 33.04 | -4.26% | 6.39 | 7.29% |
| 2025-06-30 | 31.49 | 37.88 | 31.49 | 34.51 | +9.28% | 10.03 | 11.19% |
| 2025-06-27 | 32.50 | 32.92 | 31.50 | 31.58 | -4.62% | 6.08 | 7.21% |
| 2025-06-26 | 31.50 | 33.33 | 31.50 | 33.11 | +3.50% | 8.47 | 9.96% |
| 2025-06-25 | 30.70 | 32.10 | 30.41 | 31.99 | +2.86% | 5.83 | 7.08% |