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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.33 | 33.46 | 33.11 | 33.16 | -0.87% | 0.61 | 0.70% |
| 2025-10-21 | 33.28 | 33.50 | 33.08 | 33.45 | +0.57% | 0.86 | 0.98% |
| 2025-10-20 | 33.29 | 33.56 | 32.89 | 33.26 | +0.94% | 0.94 | 1.08% |
| 2025-10-17 | 33.48 | 33.48 | 32.71 | 32.95 | -0.36% | 1.27 | 1.46% |
| 2025-10-16 | 33.80 | 33.88 | 32.81 | 33.07 | -2.96% | 1.29 | 1.48% |
| 2025-10-15 | 33.03 | 34.66 | 32.80 | 34.08 | +3.02% | 1.56 | 1.76% |
| 2025-10-14 | 34.00 | 34.25 | 33.03 | 33.08 | -2.59% | 1.38 | 1.56% |
| 2025-10-13 | 32.78 | 34.39 | 32.22 | 33.96 | -0.03% | 1.52 | 1.73% |
| 2025-10-10 | 34.28 | 34.54 | 33.81 | 33.97 | -0.96% | 1.32 | 1.48% |
| 2025-10-09 | 34.24 | 34.75 | 34.06 | 34.30 | +0.18% | 1.47 | 1.62% |
| 2025-09-30 | 34.45 | 34.78 | 34.24 | 34.24 | -0.47% | 1.41 | 1.56% |
| 2025-09-29 | 34.32 | 34.72 | 33.88 | 34.40 | +0.23% | 1.77 | 1.96% |
| 2025-09-26 | 35.58 | 36.06 | 34.29 | 34.32 | -1.49% | 2.22 | 2.41% |
| 2025-09-25 | 35.32 | 35.67 | 34.84 | 34.84 | -1.16% | 1.58 | 1.71% |
| 2025-09-24 | 34.43 | 35.26 | 34.15 | 35.25 | +1.67% | 1.41 | 1.54% |
| 2025-09-23 | 36.30 | 36.30 | 33.88 | 34.67 | -4.83% | 2.60 | 2.85% |
| 2025-09-22 | 35.80 | 36.85 | 35.69 | 36.43 | +1.25% | 1.82 | 1.91% |
| 2025-09-19 | 35.65 | 36.70 | 35.65 | 35.98 | +0.25% | 1.78 | 1.88% |
| 2025-09-18 | 37.01 | 37.29 | 35.48 | 35.89 | -3.52% | 3.14 | 3.27% |
| 2025-09-17 | 37.77 | 37.97 | 37.08 | 37.20 | -1.85% | 2.48 | 2.53% |