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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.36 | 28.50 | 26.97 | 27.24 | -5.68% | 1.45 | 1.99% |
| 2026-03-20 | 30.75 | 31.22 | 28.81 | 28.88 | -6.23% | 2.20 | 2.80% |
| 2026-03-19 | 29.39 | 31.67 | 29.22 | 30.80 | +3.91% | 3.24 | 4.02% |
| 2026-03-18 | 29.37 | 29.78 | 29.18 | 29.64 | +1.23% | 0.74 | 0.96% |
| 2026-03-17 | 29.94 | 29.94 | 29.25 | 29.28 | -1.81% | 0.88 | 1.13% |
| 2026-03-16 | 29.16 | 30.03 | 29.15 | 29.82 | +2.65% | 1.11 | 1.43% |
| 2026-03-13 | 30.00 | 30.00 | 29.00 | 29.05 | -4.00% | 1.12 | 1.46% |
| 2026-03-12 | 30.20 | 30.70 | 29.93 | 30.26 | +0.60% | 1.10 | 1.39% |
| 2026-03-11 | 30.51 | 31.21 | 30.07 | 30.08 | -0.33% | 1.49 | 1.85% |
| 2026-03-10 | 30.25 | 31.27 | 29.88 | 30.18 | +0.17% | 1.39 | 1.75% |
| 2026-03-09 | 29.60 | 30.18 | 29.06 | 30.13 | +1.01% | 1.14 | 1.48% |
| 2026-03-06 | 29.78 | 30.30 | 29.58 | 29.83 | -0.57% | 1.00 | 1.28% |
| 2026-03-05 | 29.18 | 30.39 | 28.93 | 30.00 | +5.19% | 1.95 | 2.50% |
| 2026-03-04 | 28.72 | 29.10 | 28.20 | 28.52 | -1.28% | 1.18 | 1.57% |
| 2026-03-03 | 30.20 | 30.36 | 28.82 | 28.89 | -3.99% | 1.64 | 2.12% |
| 2026-03-02 | 31.34 | 31.49 | 29.69 | 30.09 | -6.29% | 2.63 | 3.31% |
| 2026-02-27 | 31.51 | 32.33 | 31.50 | 32.11 | +1.94% | 1.25 | 1.49% |
| 2026-02-26 | 32.05 | 32.44 | 31.49 | 31.50 | -1.32% | 1.30 | 1.56% |
| 2026-02-25 | 31.91 | 32.26 | 31.69 | 31.92 | -0.09% | 1.36 | 1.63% |
| 2026-02-24 | 33.23 | 33.34 | 31.81 | 31.95 | -4.17% | 2.17 | 2.57% |