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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.86 | 26.97 | 26.27 | 26.41 | -2.00% | 0.74 | 1.07% |
| 2026-04-20 | 26.94 | 27.25 | 26.85 | 26.95 | 0.00% | 0.65 | 0.92% |
| 2026-04-17 | 27.31 | 27.42 | 26.87 | 26.95 | -1.93% | 0.78 | 1.11% |
| 2026-04-16 | 26.69 | 27.65 | 26.68 | 27.48 | +3.00% | 1.22 | 1.73% |
| 2026-04-15 | 27.16 | 27.21 | 26.64 | 26.68 | -0.85% | 0.90 | 1.29% |
| 2026-04-14 | 26.97 | 27.15 | 26.61 | 26.91 | +0.90% | 0.61 | 0.87% |
| 2026-04-13 | 26.50 | 26.94 | 26.40 | 26.67 | -0.63% | 0.75 | 1.08% |
| 2026-04-10 | 26.53 | 27.10 | 26.41 | 26.84 | +2.13% | 1.25 | 1.79% |
| 2026-04-09 | 27.00 | 27.00 | 26.00 | 26.28 | -3.52% | 1.04 | 1.51% |
| 2026-04-08 | 26.74 | 27.27 | 26.71 | 27.24 | +3.93% | 0.91 | 1.30% |
| 2026-04-07 | 25.96 | 26.47 | 25.96 | 26.21 | +1.20% | 0.48 | 0.70% |
| 2026-04-03 | 26.63 | 26.79 | 25.80 | 25.90 | -1.56% | 0.54 | 0.79% |
| 2026-04-02 | 27.32 | 27.38 | 26.12 | 26.31 | -4.33% | 0.80 | 1.15% |
| 2026-04-01 | 27.50 | 27.78 | 27.35 | 27.50 | +1.93% | 0.69 | 0.96% |
| 2026-03-31 | 28.17 | 28.23 | 26.90 | 26.98 | -4.50% | 1.13 | 1.58% |
| 2026-03-30 | 27.10 | 28.33 | 27.04 | 28.25 | +1.00% | 0.98 | 1.34% |
| 2026-03-27 | 27.75 | 28.31 | 27.40 | 27.97 | -0.11% | 0.88 | 1.21% |
| 2026-03-26 | 28.31 | 29.35 | 27.86 | 28.00 | -1.51% | 1.46 | 1.95% |
| 2026-03-25 | 28.06 | 28.90 | 28.06 | 28.43 | +1.35% | 0.98 | 1.31% |
| 2026-03-24 | 27.76 | 28.06 | 27.11 | 28.05 | +2.97% | 1.13 | 1.56% |