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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.29 | 33.66 | 32.11 | 32.58 | -3.12% | 2.46 | 2.87% |
| 2026-01-15 | 34.30 | 34.79 | 33.33 | 33.63 | -2.80% | 3.33 | 3.75% |
| 2026-01-14 | 33.36 | 35.86 | 33.26 | 34.60 | +3.75% | 6.16 | 6.77% |
| 2026-01-13 | 36.00 | 36.06 | 33.32 | 33.35 | -4.22% | 4.83 | 5.39% |
| 2026-01-12 | 33.20 | 35.08 | 33.16 | 34.82 | +5.10% | 6.15 | 6.85% |
| 2026-01-09 | 32.30 | 33.26 | 32.25 | 33.13 | +1.69% | 3.23 | 3.74% |
| 2026-01-08 | 32.06 | 32.96 | 31.98 | 32.58 | +1.65% | 2.53 | 2.97% |
| 2026-01-07 | 32.82 | 32.82 | 32.00 | 32.05 | -2.94% | 3.11 | 3.67% |
| 2026-01-06 | 32.61 | 33.38 | 32.50 | 33.02 | +0.58% | 3.83 | 4.44% |
| 2026-01-05 | 33.55 | 33.63 | 32.40 | 32.83 | -2.32% | 4.44 | 5.17% |
| 2025-12-31 | 33.00 | 34.50 | 32.66 | 33.61 | -3.94% | 7.53 | 8.55% |
| 2025-12-30 | 30.36 | 35.75 | 30.36 | 34.99 | +17.46% | 11.23 | 12.32% |
| 2025-12-29 | 29.46 | 30.18 | 29.06 | 29.79 | +1.26% | 1.57 | 2.01% |
| 2025-12-26 | 29.21 | 29.61 | 28.91 | 29.42 | +0.14% | 1.14 | 1.48% |
| 2025-12-25 | 28.61 | 29.89 | 28.42 | 29.38 | +3.71% | 1.80 | 2.35% |
| 2025-12-24 | 28.10 | 28.53 | 28.02 | 28.33 | +0.64% | 0.70 | 0.94% |
| 2025-12-23 | 29.10 | 29.10 | 28.00 | 28.15 | -2.29% | 0.93 | 1.24% |
| 2025-12-22 | 28.75 | 29.20 | 28.74 | 28.81 | +0.24% | 0.75 | 0.99% |
| 2025-12-19 | 29.12 | 29.19 | 28.70 | 28.74 | -1.14% | 0.88 | 1.16% |
| 2025-12-18 | 28.53 | 29.29 | 28.44 | 29.07 | +1.43% | 0.96 | 1.27% |