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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.35 | 28.71 | 27.80 | 28.66 | +0.74% | 0.89 | 1.20% |
| 2025-12-16 | 28.10 | 28.88 | 27.70 | 28.45 | +0.71% | 1.09 | 1.46% |
| 2025-12-15 | 28.21 | 28.65 | 27.81 | 28.25 | -0.21% | 0.68 | 0.92% |
| 2025-12-12 | 28.47 | 28.65 | 28.28 | 28.31 | -0.56% | 0.62 | 0.83% |
| 2025-12-11 | 28.95 | 28.95 | 28.43 | 28.47 | -1.49% | 0.59 | 0.79% |
| 2025-12-10 | 29.11 | 29.15 | 28.73 | 28.90 | -0.72% | 0.62 | 0.82% |
| 2025-12-09 | 29.74 | 29.80 | 29.01 | 29.11 | -2.12% | 0.67 | 0.87% |
| 2025-12-08 | 29.56 | 30.06 | 29.21 | 29.74 | +1.26% | 0.91 | 1.16% |
| 2025-12-05 | 29.02 | 29.48 | 28.61 | 29.37 | +0.96% | 0.75 | 0.98% |
| 2025-12-04 | 29.33 | 29.44 | 28.90 | 29.09 | -0.72% | 0.60 | 0.78% |
| 2025-12-03 | 30.16 | 30.16 | 29.22 | 29.30 | -2.56% | 0.90 | 1.16% |
| 2025-12-02 | 30.37 | 30.37 | 29.95 | 30.07 | -1.05% | 0.59 | 0.75% |
| 2025-12-01 | 31.14 | 31.14 | 30.20 | 30.39 | -3.22% | 1.33 | 1.66% |
| 2025-11-28 | 29.95 | 31.50 | 29.93 | 31.40 | +4.67% | 1.30 | 1.62% |
| 2025-11-27 | 30.30 | 30.44 | 29.90 | 30.00 | -0.99% | 0.96 | 1.21% |
| 2025-11-26 | 31.16 | 31.40 | 30.28 | 30.30 | -2.76% | 1.07 | 1.32% |
| 2025-11-25 | 31.25 | 31.63 | 31.10 | 31.16 | -0.26% | 0.99 | 1.21% |
| 2025-11-24 | 30.55 | 31.33 | 30.20 | 31.24 | +2.66% | 1.06 | 1.31% |
| 2025-11-21 | 31.31 | 31.77 | 30.42 | 30.43 | -3.70% | 1.33 | 1.64% |
| 2025-11-20 | 32.60 | 32.70 | 31.58 | 31.60 | -3.42% | 1.51 | 1.80% |