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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.88 | 38.05 | 36.66 | 37.90 | +2.16% | 2.83 | 2.89% |
| 2025-09-15 | 37.00 | 37.63 | 36.30 | 37.10 | -2.90% | 3.38 | 3.47% |
| 2025-09-12 | 38.50 | 39.50 | 37.73 | 38.21 | +1.30% | 5.98 | 5.89% |
| 2025-09-11 | 37.42 | 37.88 | 36.84 | 37.72 | +0.21% | 4.14 | 4.21% |
| 2025-09-10 | 35.81 | 38.30 | 35.67 | 37.64 | +5.11% | 5.04 | 5.15% |
| 2025-09-09 | 36.75 | 36.80 | 35.27 | 35.81 | -3.56% | 3.31 | 3.52% |
| 2025-09-08 | 34.99 | 38.11 | 34.84 | 37.13 | +8.03% | 5.49 | 5.75% |
| 2025-09-05 | 34.00 | 34.49 | 33.51 | 34.37 | +2.26% | 2.20 | 2.47% |
| 2025-09-04 | 34.26 | 34.53 | 33.05 | 33.61 | -1.75% | 2.30 | 2.58% |
| 2025-09-03 | 35.70 | 35.79 | 34.15 | 34.21 | -4.17% | 2.73 | 2.98% |
| 2025-09-02 | 38.19 | 38.36 | 35.38 | 35.70 | -3.95% | 3.89 | 4.07% |
| 2025-09-01 | 37.37 | 37.94 | 36.97 | 37.17 | -0.35% | 2.45 | 2.51% |
| 2025-08-29 | 37.89 | 37.94 | 36.83 | 37.30 | -1.51% | 3.10 | 3.17% |
| 2025-08-28 | 38.00 | 38.48 | 36.62 | 37.87 | -0.55% | 4.86 | 4.94% |
| 2025-08-27 | 40.00 | 40.24 | 38.04 | 38.08 | -5.16% | 5.94 | 5.78% |
| 2025-08-26 | 40.50 | 40.99 | 39.95 | 40.15 | -2.52% | 4.46 | 4.21% |
| 2025-08-25 | 40.88 | 41.54 | 39.81 | 41.19 | +0.46% | 8.21 | 7.69% |
| 2025-08-22 | 39.40 | 41.18 | 38.80 | 41.00 | +3.51% | 7.79 | 7.35% |
| 2025-08-21 | 40.55 | 42.40 | 39.56 | 39.61 | +0.03% | 9.35 | 8.71% |
| 2025-08-20 | 39.50 | 39.98 | 38.51 | 39.60 | -0.93% | 4.47 | 4.33% |