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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.56 | 31.60 | 30.80 | 31.10 | -1.46% | 4.37 | 5.36% |
| 2025-06-23 | 29.14 | 32.23 | 28.94 | 31.56 | +7.68% | 6.16 | 7.56% |
| 2025-06-20 | 30.07 | 30.21 | 28.80 | 29.31 | -2.72% | 2.67 | 3.46% |
| 2025-06-19 | 30.89 | 31.82 | 29.98 | 30.13 | -1.73% | 3.52 | 4.36% |
| 2025-06-18 | 30.37 | 31.31 | 30.33 | 30.66 | -0.20% | 3.94 | 4.87% |
| 2025-06-17 | 30.42 | 31.19 | 29.79 | 30.72 | +0.99% | 4.50 | 5.62% |
| 2025-06-16 | 28.97 | 30.60 | 28.54 | 30.42 | +6.28% | 5.03 | 6.38% |
| 2025-06-13 | 28.94 | 29.59 | 28.41 | 28.62 | -1.68% | 2.16 | 2.85% |
| 2025-06-12 | 28.77 | 29.88 | 28.60 | 29.11 | +0.14% | 2.62 | 3.41% |
| 2025-06-11 | 28.96 | 29.41 | 28.48 | 29.07 | +0.41% | 2.44 | 3.20% |
| 2025-06-10 | 29.57 | 29.58 | 28.49 | 28.95 | -3.01% | 3.16 | 4.15% |
| 2025-06-09 | 30.77 | 30.97 | 29.60 | 29.85 | -1.29% | 3.53 | 4.50% |
| 2025-06-06 | 29.47 | 31.47 | 29.05 | 30.24 | +1.37% | 6.24 | 7.78% |
| 2025-06-05 | 28.71 | 29.92 | 28.44 | 29.83 | +4.22% | 4.69 | 6.12% |
| 2025-06-04 | 29.15 | 29.63 | 28.48 | 28.62 | -3.11% | 3.77 | 4.99% |
| 2025-06-03 | 29.23 | 31.45 | 28.66 | 29.54 | +5.08% | 6.17 | 7.86% |
| 2025-05-30 | 27.97 | 28.64 | 27.64 | 28.11 | +0.43% | 3.77 | 5.10% |
| 2025-05-29 | 26.08 | 28.12 | 25.89 | 27.99 | +6.91% | 3.97 | 5.55% |
| 2025-05-28 | 25.66 | 26.63 | 25.51 | 26.18 | +1.75% | 1.88 | 2.75% |
| 2025-05-27 | 25.79 | 26.31 | 25.44 | 25.73 | -1.23% | 1.47 | 2.17% |