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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.04 | 34.18 | 31.20 | 32.72 | +2.41% | 2.69 | 3.13% |
| 2025-11-18 | 31.83 | 32.05 | 31.51 | 31.95 | +0.38% | 0.88 | 1.05% |
| 2025-11-17 | 31.41 | 31.93 | 31.30 | 31.83 | +1.27% | 0.72 | 0.87% |
| 2025-11-14 | 31.72 | 31.88 | 31.43 | 31.43 | -1.47% | 0.72 | 0.87% |
| 2025-11-13 | 31.62 | 31.90 | 31.26 | 31.90 | +0.66% | 0.87 | 1.05% |
| 2025-11-12 | 31.73 | 31.96 | 31.50 | 31.69 | -0.06% | 0.77 | 0.92% |
| 2025-11-11 | 31.77 | 31.99 | 31.50 | 31.71 | -0.19% | 0.60 | 0.73% |
| 2025-11-10 | 31.79 | 32.03 | 31.50 | 31.77 | +0.35% | 0.75 | 0.90% |
| 2025-11-07 | 32.25 | 32.49 | 31.50 | 31.66 | -2.58% | 1.10 | 1.32% |
| 2025-11-06 | 32.77 | 32.91 | 32.00 | 32.50 | -0.94% | 1.09 | 1.28% |
| 2025-11-05 | 33.45 | 33.67 | 32.55 | 32.81 | -2.84% | 1.38 | 1.60% |
| 2025-11-04 | 34.05 | 34.43 | 33.47 | 33.77 | -1.69% | 1.40 | 1.58% |
| 2025-11-03 | 33.90 | 34.35 | 32.87 | 34.35 | -1.24% | 1.79 | 2.03% |
| 2025-10-31 | 33.77 | 35.08 | 33.73 | 34.78 | +2.26% | 2.30 | 2.53% |
| 2025-10-30 | 33.90 | 34.93 | 33.18 | 34.01 | -0.41% | 2.33 | 2.60% |
| 2025-10-29 | 33.88 | 34.30 | 33.52 | 34.15 | +0.59% | 1.32 | 1.48% |
| 2025-10-28 | 33.50 | 34.50 | 33.26 | 33.95 | +1.04% | 1.93 | 2.16% |
| 2025-10-27 | 33.31 | 34.00 | 33.29 | 33.60 | +0.72% | 1.21 | 1.38% |
| 2025-10-24 | 33.20 | 33.59 | 33.04 | 33.36 | +0.09% | 1.14 | 1.30% |
| 2025-10-23 | 33.16 | 33.38 | 31.80 | 33.33 | +0.51% | 1.70 | 2.00% |