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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.59 | 34.12 | 32.59 | 33.34 | +2.33% | 2.90 | 3.30% |
| 2026-02-12 | 32.79 | 33.20 | 32.46 | 32.58 | -1.24% | 1.49 | 1.73% |
| 2026-02-11 | 32.64 | 33.25 | 32.64 | 32.99 | +0.89% | 2.04 | 2.36% |
| 2026-02-10 | 31.62 | 33.51 | 31.56 | 32.70 | +3.58% | 2.76 | 3.22% |
| 2026-02-09 | 31.05 | 31.69 | 30.95 | 31.57 | +2.77% | 1.15 | 1.40% |
| 2026-02-06 | 30.33 | 31.17 | 30.32 | 30.72 | +0.33% | 0.95 | 1.18% |
| 2026-02-05 | 30.87 | 31.04 | 30.61 | 30.62 | -1.38% | 0.73 | 0.90% |
| 2026-02-04 | 30.68 | 31.13 | 30.42 | 31.05 | +0.88% | 1.08 | 1.33% |
| 2026-02-03 | 30.39 | 30.83 | 30.35 | 30.78 | +2.19% | 0.90 | 1.12% |
| 2026-02-02 | 30.70 | 31.04 | 30.09 | 30.12 | -1.89% | 0.98 | 1.23% |
| 2026-01-30 | 31.14 | 31.50 | 30.53 | 30.70 | -1.63% | 1.12 | 1.38% |
| 2026-01-29 | 31.55 | 32.45 | 31.05 | 31.21 | -2.04% | 1.96 | 2.35% |
| 2026-01-28 | 31.77 | 32.65 | 31.51 | 31.86 | -0.06% | 1.84 | 2.19% |
| 2026-01-27 | 31.08 | 32.24 | 30.28 | 31.88 | +2.21% | 2.15 | 2.63% |
| 2026-01-26 | 32.15 | 32.26 | 30.65 | 31.19 | -3.47% | 2.56 | 3.13% |
| 2026-01-23 | 31.94 | 32.40 | 31.70 | 32.31 | +1.51% | 1.46 | 1.74% |
| 2026-01-22 | 31.86 | 32.30 | 31.60 | 31.83 | +0.70% | 1.24 | 1.49% |
| 2026-01-21 | 32.20 | 32.49 | 31.55 | 31.61 | -2.41% | 1.79 | 2.12% |
| 2026-01-20 | 33.15 | 33.47 | 31.90 | 32.39 | -1.28% | 2.08 | 2.43% |
| 2026-01-19 | 32.34 | 33.07 | 32.10 | 32.81 | +0.71% | 1.75 | 2.04% |