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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.07 | 27.15 | 25.77 | 26.05 | +3.74% | 2.28 | 3.31% |
| 2025-05-23 | 25.72 | 26.47 | 25.12 | 25.12 | -2.18% | 1.19 | 1.76% |
| 2025-05-22 | 26.17 | 26.27 | 25.64 | 25.67 | -0.54% | 0.75 | 1.10% |
| 2025-05-21 | 26.17 | 26.17 | 25.75 | 25.81 | -1.15% | 0.56 | 0.83% |
| 2025-05-20 | 26.17 | 26.20 | 25.75 | 26.11 | -0.19% | 0.55 | 0.80% |
| 2025-05-19 | 26.05 | 26.21 | 25.64 | 26.16 | +1.16% | 0.63 | 0.93% |
| 2025-05-16 | 25.77 | 26.15 | 25.65 | 25.86 | -0.12% | 0.57 | 0.83% |
| 2025-05-15 | 26.88 | 26.88 | 25.87 | 25.89 | -4.00% | 1.06 | 1.54% |
| 2025-05-14 | 26.80 | 27.30 | 26.47 | 26.97 | 0.00% | 1.23 | 1.75% |
| 2025-05-13 | 27.46 | 27.67 | 26.83 | 26.97 | -0.66% | 1.34 | 1.88% |
| 2025-05-12 | 27.28 | 27.61 | 26.67 | 27.15 | +0.44% | 1.30 | 1.83% |
| 2025-05-09 | 27.56 | 27.63 | 27.02 | 27.03 | -2.45% | 0.93 | 1.31% |
| 2025-05-08 | 26.89 | 27.83 | 26.83 | 27.71 | +2.36% | 1.27 | 1.76% |
| 2025-05-07 | 27.83 | 28.06 | 26.83 | 27.07 | -0.95% | 1.34 | 1.86% |
| 2025-05-06 | 26.55 | 27.37 | 26.55 | 27.33 | +3.71% | 1.30 | 1.83% |