数码视讯(300079)股票行情
数码视讯(300079)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.08 | 6.15 | 0.12 | 1.99% | 6.02 | 6.15 | 605227 | 36888.33 | 4.72% | 0.00 |
| 2026-02-02 | 6.11 | 6.03 | -0.01 | -0.17% | 6.02 | 6.28 | 852314 | 52335.11 | 6.65% | 0.00 |
| 2026-01-30 | 5.91 | 6.04 | 0.06 | 1.00% | 5.87 | 6.08 | 598371 | 35856.89 | 4.67% | 17.00 |
| 2026-01-29 | 5.90 | 5.98 | 0.05 | 0.84% | 5.82 | 6.11 | 612736 | 36871.12 | 4.78% | 0.00 |
| 2026-01-28 | 6.01 | 5.93 | -0.09 | -1.50% | 5.93 | 6.07 | 377474 | 22602.60 | 2.95% | 0.00 |
| 2026-01-27 | 5.95 | 6.02 | 0.03 | 0.50% | 5.90 | 6.10 | 478802 | 28705.54 | 3.74% | 0.00 |
| 2026-01-26 | 6.09 | 5.99 | -0.02 | -0.33% | 5.87 | 6.14 | 541974 | 32426.43 | 4.23% | 0.00 |
| 2026-01-23 | 5.90 | 6.01 | 0.11 | 1.86% | 5.88 | 6.03 | 484318 | 28956.27 | 3.78% | 20.00 |
| 2026-01-22 | 5.83 | 5.90 | 0.09 | 1.55% | 5.78 | 5.91 | 368188 | 21599.71 | 2.87% | 0.00 |
| 2026-01-21 | 5.79 | 5.81 | -0.02 | -0.34% | 5.76 | 5.87 | 315327 | 18322.79 | 2.46% | 0.00 |
| 2026-01-20 | 5.88 | 5.83 | -0.04 | -0.68% | 5.79 | 5.93 | 388858 | 22741.63 | 3.03% | 0.00 |
| 2026-01-19 | 5.91 | 5.87 | -0.07 | -1.18% | 5.80 | 5.93 | 407465 | 23917.96 | 3.18% | 0.00 |
| 2026-01-16 | 6.03 | 5.94 | -0.16 | -2.62% | 5.85 | 6.14 | 756989 | 45064.32 | 5.91% | 0.00 |
| 2026-01-15 | 6.05 | 6.10 | 0.02 | 0.33% | 6.01 | 6.20 | 936280 | 57211.81 | 7.31% | 116.00 |
| 2026-01-14 | 5.91 | 6.08 | 0.18 | 3.05% | 5.90 | 6.26 | 1065399 | 64892.36 | 8.31% | 158.00 |
| 2026-01-13 | 6.10 | 5.90 | -0.20 | -3.28% | 5.88 | 6.15 | 820871 | 49113.71 | 6.41% | 0.00 |
| 2026-01-12 | 5.74 | 6.10 | 0.44 | 7.77% | 5.73 | 6.14 | 1151604 | 68752.84 | 8.99% | 20.00 |
| 2026-01-09 | 5.51 | 5.66 | 0.13 | 2.35% | 5.50 | 5.67 | 423964 | 23804.61 | 3.31% | 49.00 |
| 2026-01-08 | 5.45 | 5.53 | 0.08 | 1.47% | 5.43 | 5.55 | 275892 | 15221.19 | 2.15% | 0.00 |
| 2026-01-07 | 5.52 | 5.45 | -0.06 | -1.09% | 5.43 | 5.54 | 298438 | 16368.65 | 2.33% | 0.00 |
| 2026-01-06 | 5.49 | 5.51 | 0.02 | 0.36% | 5.45 | 5.53 | 282847 | 15571.26 | 2.21% | 0.00 |
| 2026-01-05 | 5.43 | 5.49 | 0.10 | 1.86% | 5.36 | 5.50 | 330637 | 17988.68 | 2.58% | 21.00 |
| 2025-12-31 | 5.31 | 5.39 | 0.06 | 1.13% | 5.31 | 5.43 | 278481 | 14973.36 | 2.17% | 10.00 |
| 2025-12-30 | 5.29 | 5.33 | 0.03 | 0.57% | 5.28 | 5.39 | 241186 | 12896.94 | 1.88% | 46.00 |
| 2025-12-29 | 5.29 | 5.30 | 0.00 | 0.00% | 5.27 | 5.35 | 183977 | 9754.17 | 1.44% | 0.00 |
| 2025-12-26 | 5.31 | 5.30 | -0.01 | -0.19% | 5.26 | 5.33 | 170103 | 9022.40 | 1.33% | 0.00 |
| 2025-12-25 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 163590 | 8668.86 | 1.28% | 0.00 |
| 2025-12-24 | 5.21 | 5.28 | 0.07 | 1.34% | 5.19 | 5.29 | 154971 | 8145.93 | 1.21% | 0.00 |
| 2025-12-23 | 5.29 | 5.21 | -0.09 | -1.70% | 5.21 | 5.30 | 163235 | 8552.07 | 1.27% | 0.00 |
| 2025-12-22 | 5.31 | 5.30 | -0.02 | -0.38% | 5.28 | 5.34 | 171806 | 9119.59 | 1.34% | 0.00 |
| 2025-12-19 | 5.27 | 5.32 | 0.07 | 1.33% | 5.25 | 5.32 | 200353 | 10596.56 | 1.56% | 0.00 |
| 2025-12-18 | 5.22 | 5.25 | 0.02 | 0.38% | 5.19 | 5.30 | 194606 | 10250.17 | 1.52% | 0.00 |
| 2025-12-17 | 5.21 | 5.23 | -0.01 | -0.19% | 5.12 | 5.26 | 237840 | 12345.64 | 1.86% | 0.00 |
| 2025-12-16 | 5.29 | 5.24 | 0.05 | 0.96% | 5.21 | 5.31 | 242935 | 12733.91 | 1.90% | 0.00 |
| 2025-12-15 | 5.25 | 5.19 | -0.09 | -1.70% | 5.16 | 5.27 | 185626 | 9695.80 | 1.45% | 0.00 |
| 2025-12-12 | 5.27 | 5.28 | 0.04 | 0.76% | 5.25 | 5.33 | 190625 | 10068.86 | 1.49% | 2.00 |
| 2025-12-11 | 5.35 | 5.24 | -0.11 | -2.06% | 5.23 | 5.35 | 235164 | 12407.86 | 1.84% | 0.00 |
| 2025-12-10 | 5.42 | 5.35 | -0.08 | -1.47% | 5.29 | 5.43 | 333201 | 17785.55 | 2.60% | 0.00 |
| 2025-12-09 | 5.54 | 5.43 | -0.13 | -2.34% | 5.43 | 5.56 | 275148 | 15087.78 | 2.15% | 0.00 |
| 2025-12-08 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.61 | 221221 | 12351.61 | 1.73% | 0.00 |
| 2025-12-05 | 5.50 | 5.55 | 0.04 | 0.73% | 5.46 | 5.55 | 242223 | 13330.50 | 1.89% | 30.00 |
| 2025-12-04 | 5.54 | 5.51 | -0.03 | -0.54% | 5.46 | 5.57 | 225658 | 12401.81 | 1.76% | 0.00 |
| 2025-12-03 | 5.71 | 5.54 | -0.16 | -2.81% | 5.51 | 5.72 | 396439 | 22104.94 | 3.09% | 67.00 |
| 2025-12-02 | 5.70 | 5.70 | -0.02 | -0.35% | 5.65 | 5.73 | 237925 | 13541.37 | 1.86% | 0.00 |
| 2025-12-01 | 5.66 | 5.72 | 0.06 | 1.06% | 5.61 | 5.76 | 352231 | 20118.54 | 2.75% | 0.00 |
| 2025-11-28 | 5.62 | 5.66 | 0.04 | 0.71% | 5.57 | 5.67 | 227846 | 12830.71 | 1.78% | 44.00 |
| 2025-11-27 | 5.68 | 5.62 | -0.06 | -1.06% | 5.61 | 5.70 | 258977 | 14647.05 | 2.02% | 0.00 |
| 2025-11-26 | 5.71 | 5.68 | -0.06 | -1.05% | 5.65 | 5.79 | 314031 | 17968.71 | 2.45% | 0.00 |
| 2025-11-25 | 5.69 | 5.74 | 0.05 | 0.88% | 5.67 | 5.77 | 446676 | 25677.08 | 3.49% | 0.00 |
| 2025-11-24 | 5.52 | 5.69 | 0.21 | 3.83% | 5.46 | 5.73 | 470791 | 26401.64 | 3.67% | 0.00 |
| 2025-11-21 | 5.62 | 5.48 | -0.18 | -3.18% | 5.41 | 5.70 | 394350 | 21814.71 | 3.08% | 0.00 |
| 2025-11-20 | 5.65 | 5.66 | 0.05 | 0.89% | 5.60 | 5.72 | 314375 | 17791.42 | 2.45% | 0.00 |
| 2025-11-19 | 5.73 | 5.61 | -0.12 | -2.09% | 5.58 | 5.73 | 343362 | 19356.74 | 2.68% | 0.00 |
| 2025-11-18 | 5.64 | 5.73 | 0.09 | 1.60% | 5.60 | 5.76 | 503149 | 28701.41 | 3.93% | 50.00 |
| 2025-11-17 | 5.58 | 5.64 | 0.09 | 1.62% | 5.53 | 5.66 | 318049 | 17860.57 | 2.48% | 0.00 |
| 2025-11-14 | 5.57 | 5.55 | -0.04 | -0.72% | 5.54 | 5.62 | 214424 | 11973.63 | 1.67% | 0.00 |
| 2025-11-13 | 5.57 | 5.59 | 0.05 | 0.90% | 5.52 | 5.60 | 216732 | 12072.03 | 1.69% | 30.00 |
| 2025-11-12 | 5.58 | 5.54 | -0.04 | -0.72% | 5.52 | 5.61 | 230683 | 12824.30 | 1.80% | 0.00 |
| 2025-11-11 | 5.59 | 5.58 | 0.00 | 0.00% | 5.56 | 5.63 | 226787 | 12678.45 | 1.77% | 0.00 |
| 2025-11-10 | 5.55 | 5.58 | 0.03 | 0.54% | 5.55 | 5.60 | 225850 | 12598.82 | 1.76% | 0.00 |
| 2025-11-07 | 5.60 | 5.55 | -0.06 | -1.07% | 5.55 | 5.61 | 259463 | 14436.25 | 2.02% | 0.00 |
| 2025-11-06 | 5.65 | 5.61 | -0.04 | -0.71% | 5.59 | 5.66 | 238762 | 13405.33 | 1.86% | 20.00 |
| 2025-11-05 | 5.63 | 5.65 | -0.01 | -0.18% | 5.57 | 5.69 | 306740 | 17285.92 | 2.39% | 0.00 |
| 2025-11-04 | 5.69 | 5.66 | -0.05 | -0.88% | 5.61 | 5.70 | 246819 | 13933.49 | 1.93% | 0.00 |
| 2025-11-03 | 5.66 | 5.71 | 0.06 | 1.06% | 5.62 | 5.72 | 297216 | 16832.98 | 2.32% | 20.00 |
| 2025-10-31 | 5.53 | 5.65 | 0.11 | 1.99% | 5.53 | 5.68 | 326203 | 18355.25 | 2.55% | 2.00 |
| 2025-10-30 | 5.61 | 5.54 | -0.05 | -0.89% | 5.53 | 5.64 | 285133 | 15901.72 | 2.23% | 22.00 |
| 2025-10-29 | 5.63 | 5.59 | -0.04 | -0.71% | 5.54 | 5.64 | 272351 | 15175.11 | 2.13% | 20.00 |
| 2025-10-28 | 5.65 | 5.63 | 0.00 | 0.00% | 5.57 | 5.68 | 255251 | 14385.89 | 1.99% | 0.00 |
| 2025-10-27 | 5.68 | 5.63 | -0.03 | -0.53% | 5.61 | 5.71 | 287822 | 16252.05 | 2.25% | 0.00 |
| 2025-10-24 | 5.68 | 5.66 | -0.05 | -0.88% | 5.63 | 5.71 | 304961 | 17275.65 | 2.38% | 0.00 |
| 2025-10-23 | 5.68 | 5.71 | 0.03 | 0.53% | 5.57 | 5.72 | 227859 | 12825.24 | 1.78% | 0.00 |
| 2025-10-22 | 5.65 | 5.68 | 0.02 | 0.35% | 5.61 | 5.74 | 208753 | 11878.46 | 1.63% | 33.00 |
| 2025-10-21 | 5.58 | 5.66 | 0.07 | 1.25% | 5.57 | 5.69 | 219260 | 12384.52 | 1.71% | 20.00 |
| 2025-10-20 | 5.55 | 5.59 | 0.08 | 1.45% | 5.55 | 5.63 | 223557 | 12496.99 | 1.74% | 0.00 |
| 2025-10-17 | 5.68 | 5.51 | -0.17 | -2.99% | 5.49 | 5.72 | 305646 | 17080.30 | 2.39% | 0.00 |
| 2025-10-16 | 5.73 | 5.68 | -0.08 | -1.39% | 5.66 | 5.75 | 225722 | 12842.71 | 1.76% | 0.00 |
| 2025-10-15 | 5.69 | 5.76 | 0.07 | 1.23% | 5.64 | 5.79 | 308605 | 17682.27 | 2.41% | 83.00 |
| 2025-10-14 | 5.86 | 5.69 | -0.15 | -2.57% | 5.68 | 5.91 | 381529 | 22056.80 | 2.98% | 15.00 |
| 2025-10-13 | 5.71 | 5.84 | -0.05 | -0.85% | 5.62 | 5.86 | 365017 | 21092.34 | 2.85% | 15.00 |
深证大盘股票行情在线 K线走势图
数码视讯(300079)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
