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 |
|---|
| 2025-09-15 | 5.98 | 5.95 | -0.04 | -0.67% | 5.89 | 5.99 | 311556 | 18488.69 | 2.43% | 104.00 |
| 2025-09-12 | 6.04 | 5.99 | -0.03 | -0.50% | 5.97 | 6.07 | 345384 | 20791.43 | 2.70% | 113.00 |
| 2025-09-11 | 5.82 | 6.02 | 0.19 | 3.26% | 5.73 | 6.04 | 532488 | 31449.12 | 4.16% | 20.00 |
| 2025-09-10 | 5.81 | 5.83 | 0.04 | 0.69% | 5.79 | 5.87 | 343914 | 20079.89 | 2.68% | 81.00 |
| 2025-09-09 | 5.97 | 5.79 | -0.19 | -3.18% | 5.78 | 5.97 | 424832 | 24845.01 | 3.32% | 53.00 |
| 2025-09-08 | 6.00 | 5.98 | -0.05 | -0.83% | 5.91 | 6.02 | 388905 | 23204.88 | 3.03% | 30.00 |
| 2025-09-05 | 5.88 | 6.03 | 0.15 | 2.55% | 5.79 | 6.03 | 453005 | 26798.08 | 3.54% | 47.00 |
| 2025-09-04 | 5.95 | 5.88 | -0.06 | -1.01% | 5.79 | 6.06 | 527075 | 31345.57 | 4.11% | 50.00 |
| 2025-09-03 | 6.14 | 5.94 | -0.19 | -3.10% | 5.92 | 6.17 | 540380 | 32652.71 | 4.22% | 0.00 |
| 2025-09-02 | 6.38 | 6.13 | -0.31 | -4.81% | 6.07 | 6.39 | 800458 | 49407.99 | 6.25% | 63.00 |
| 2025-09-01 | 6.24 | 6.44 | 0.20 | 3.21% | 6.23 | 6.46 | 890910 | 56837.30 | 6.95% | 75.00 |
| 2025-08-29 | 6.34 | 6.24 | -0.10 | -1.58% | 6.21 | 6.40 | 535311 | 33537.07 | 4.18% | 0.00 |
| 2025-08-28 | 6.18 | 6.34 | 0.10 | 1.60% | 6.05 | 6.34 | 872050 | 54285.50 | 6.81% | 32.00 |
| 2025-08-27 | 6.43 | 6.24 | -0.15 | -2.35% | 6.23 | 6.55 | 907871 | 58308.58 | 7.08% | 118.00 |
| 2025-08-26 | 6.37 | 6.39 | 0.02 | 0.31% | 6.27 | 6.47 | 766416 | 49130.41 | 5.98% | 27.00 |
| 2025-08-25 | 6.34 | 6.37 | 0.03 | 0.47% | 6.30 | 6.50 | 1164985 | 74621.70 | 9.09% | 6.00 |
| 2025-08-22 | 6.36 | 6.34 | 0.13 | 2.09% | 6.27 | 6.49 | 1343311 | 85395.95 | 10.48% | 38.00 |
| 2025-08-21 | 6.19 | 6.21 | 0.05 | 0.81% | 6.13 | 6.34 | 909542 | 56593.93 | 7.10% | 10.00 |
| 2025-08-20 | 6.05 | 6.16 | 0.08 | 1.32% | 6.02 | 6.17 | 604229 | 36839.08 | 4.72% | 0.00 |
| 2025-08-19 | 6.05 | 6.08 | 0.03 | 0.50% | 6.00 | 6.17 | 636265 | 38776.18 | 4.97% | 0.00 |
| 2025-08-18 | 5.94 | 6.05 | 0.13 | 2.20% | 5.92 | 6.10 | 711143 | 42969.50 | 5.55% | 0.00 |
| 2025-08-15 | 5.83 | 5.92 | 0.07 | 1.20% | 5.82 | 5.92 | 400334 | 23542.04 | 3.12% | 13.00 |
| 2025-08-14 | 5.95 | 5.85 | -0.09 | -1.52% | 5.84 | 6.01 | 530843 | 31460.76 | 4.14% | 18.00 |
| 2025-08-13 | 5.89 | 5.94 | 0.09 | 1.54% | 5.84 | 5.97 | 463773 | 27442.27 | 3.62% | 0.00 |
| 2025-08-12 | 5.86 | 5.85 | -0.03 | -0.51% | 5.80 | 5.88 | 288487 | 16836.04 | 2.25% | 59.00 |
| 2025-08-11 | 5.79 | 5.88 | 0.09 | 1.55% | 5.78 | 5.88 | 322082 | 18865.05 | 2.51% | 0.00 |
| 2025-08-08 | 5.93 | 5.79 | -0.14 | -2.36% | 5.78 | 5.93 | 375374 | 21845.74 | 2.93% | 79.00 |
| 2025-08-07 | 5.98 | 5.93 | -0.03 | -0.50% | 5.89 | 5.99 | 318622 | 18891.99 | 2.49% | 32.00 |
| 2025-08-06 | 5.88 | 5.96 | 0.07 | 1.19% | 5.85 | 5.98 | 456300 | 27086.43 | 3.56% | 0.00 |
| 2025-08-05 | 5.85 | 5.89 | 0.03 | 0.51% | 5.83 | 5.89 | 289879 | 17008.00 | 2.26% | 0.00 |
| 2025-08-04 | 5.76 | 5.86 | 0.05 | 0.86% | 5.73 | 5.86 | 283484 | 16482.43 | 2.21% | 10.00 |
| 2025-08-01 | 5.78 | 5.81 | 0.07 | 1.22% | 5.69 | 5.85 | 369617 | 21341.20 | 2.88% | 0.00 |
| 2025-07-31 | 5.78 | 5.74 | -0.07 | -1.20% | 5.73 | 5.87 | 320979 | 18631.15 | 2.50% | 0.00 |
| 2025-07-30 | 5.90 | 5.81 | -0.10 | -1.69% | 5.75 | 5.91 | 385448 | 22474.76 | 3.01% | 0.00 |
| 2025-07-29 | 5.87 | 5.91 | 0.03 | 0.51% | 5.73 | 5.92 | 400317 | 23331.59 | 3.12% | 20.00 |
| 2025-07-28 | 5.91 | 5.88 | -0.02 | -0.34% | 5.82 | 5.92 | 293832 | 17251.88 | 2.29% | 18.00 |
| 2025-07-25 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 5.91 | 464048 | 27263.93 | 3.62% | 0.00 |
| 2025-07-24 | 5.77 | 5.85 | 0.06 | 1.04% | 5.77 | 5.85 | 303345 | 17670.75 | 2.37% | 0.00 |
| 2025-07-23 | 5.78 | 5.79 | 0.00 | 0.00% | 5.75 | 5.86 | 341729 | 19851.87 | 2.67% | 0.00 |
| 2025-07-22 | 5.84 | 5.79 | -0.05 | -0.86% | 5.75 | 5.85 | 344131 | 19925.89 | 2.69% | 0.00 |
| 2025-07-21 | 5.85 | 5.84 | -0.03 | -0.51% | 5.81 | 5.90 | 423258 | 24743.26 | 3.30% | 17.00 |
| 2025-07-18 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.94 | 345461 | 20321.44 | 2.70% | 0.00 |
| 2025-07-17 | 5.91 | 5.91 | 0.01 | 0.17% | 5.86 | 5.93 | 278476 | 16444.77 | 2.17% | 0.00 |
| 2025-07-16 | 5.92 | 5.90 | 0.00 | 0.00% | 5.85 | 5.95 | 314420 | 18561.65 | 2.45% | 0.00 |
| 2025-07-15 | 5.91 | 5.90 | -0.03 | -0.51% | 5.79 | 5.95 | 405897 | 23792.88 | 3.17% | 0.00 |
| 2025-07-14 | 6.00 | 5.93 | -0.08 | -1.33% | 5.87 | 6.02 | 451370 | 26705.67 | 3.52% | 0.00 |
| 2025-07-11 | 5.96 | 6.01 | 0.04 | 0.67% | 5.88 | 6.05 | 624789 | 37439.91 | 4.88% | 30.00 |
| 2025-07-10 | 5.98 | 5.97 | -0.01 | -0.17% | 5.92 | 6.07 | 551287 | 33040.98 | 4.30% | 64.00 |
| 2025-07-09 | 6.02 | 5.98 | -0.04 | -0.66% | 5.93 | 6.04 | 632665 | 37887.57 | 4.94% | 0.00 |
| 2025-07-08 | 5.85 | 6.02 | 0.14 | 2.38% | 5.81 | 6.03 | 846136 | 50512.54 | 6.60% | 120.00 |
| 2025-07-07 | 5.73 | 5.88 | 0.17 | 2.98% | 5.72 | 5.94 | 744024 | 43636.62 | 5.81% | 91.00 |
| 2025-07-04 | 5.69 | 5.71 | 0.01 | 0.18% | 5.62 | 5.82 | 490054 | 28057.23 | 3.82% | 0.00 |
| 2025-07-03 | 5.68 | 5.71 | 0.01 | 0.18% | 5.66 | 5.74 | 270756 | 15421.47 | 2.11% | 0.00 |
| 2025-07-02 | 5.79 | 5.70 | -0.09 | -1.55% | 5.65 | 5.79 | 361104 | 20607.91 | 2.82% | 0.00 |
| 2025-07-01 | 5.84 | 5.79 | -0.06 | -1.03% | 5.72 | 5.87 | 456297 | 26425.10 | 3.56% | 0.00 |
| 2025-06-30 | 5.83 | 5.85 | 0.02 | 0.34% | 5.81 | 5.89 | 568801 | 33291.28 | 4.44% | 0.00 |
| 2025-06-27 | 5.86 | 5.83 | -0.03 | -0.51% | 5.83 | 6.06 | 838601 | 49723.13 | 6.54% | 0.00 |
| 2025-06-26 | 5.93 | 5.86 | 0.01 | 0.17% | 5.81 | 5.94 | 796437 | 46770.91 | 6.21% | 30.00 |
| 2025-06-25 | 5.71 | 5.85 | 0.11 | 1.92% | 5.67 | 5.87 | 845949 | 48880.47 | 6.60% | 0.00 |
| 2025-06-24 | 5.70 | 5.74 | 0.01 | 0.17% | 5.67 | 5.78 | 768385 | 44049.21 | 6.00% | 4.00 |
| 2025-06-23 | 5.34 | 5.73 | 0.36 | 6.70% | 5.32 | 5.75 | 993147 | 55883.26 | 7.75% | 0.00 |
| 2025-06-20 | 5.41 | 5.37 | -0.05 | -0.92% | 5.30 | 5.45 | 344770 | 18516.15 | 2.69% | 0.00 |
| 2025-06-19 | 5.56 | 5.42 | -0.12 | -2.17% | 5.41 | 5.64 | 468436 | 25793.20 | 3.66% | 0.00 |
| 2025-06-18 | 5.56 | 5.54 | -0.04 | -0.72% | 5.50 | 5.59 | 381600 | 21143.57 | 2.98% | 0.00 |
| 2025-06-17 | 5.47 | 5.58 | 0.09 | 1.64% | 5.44 | 5.61 | 579412 | 32124.14 | 4.52% | 27.00 |
| 2025-06-16 | 5.29 | 5.49 | 0.17 | 3.20% | 5.28 | 5.51 | 484067 | 26422.53 | 3.78% | 50.00 |
| 2025-06-13 | 5.41 | 5.32 | -0.14 | -2.56% | 5.31 | 5.45 | 333645 | 17875.42 | 2.60% | 0.00 |
| 2025-06-12 | 5.44 | 5.46 | 0.02 | 0.37% | 5.40 | 5.52 | 338173 | 18508.17 | 2.64% | 12.00 |
| 2025-06-11 | 5.37 | 5.44 | 0.05 | 0.93% | 5.36 | 5.47 | 268988 | 14622.48 | 2.10% | 0.00 |
| 2025-06-10 | 5.48 | 5.39 | -0.09 | -1.64% | 5.31 | 5.50 | 344510 | 18591.47 | 2.69% | 0.00 |
| 2025-06-09 | 5.43 | 5.48 | 0.07 | 1.29% | 5.40 | 5.52 | 343029 | 18774.15 | 2.68% | 26.00 |
| 2025-06-06 | 5.48 | 5.41 | -0.07 | -1.28% | 5.39 | 5.51 | 291465 | 15811.10 | 2.27% | 0.00 |
| 2025-06-05 | 5.44 | 5.48 | 0.05 | 0.92% | 5.40 | 5.50 | 427325 | 23313.27 | 3.33% | 0.00 |
| 2025-06-04 | 5.42 | 5.43 | 0.00 | 0.00% | 5.35 | 5.44 | 329700 | 17824.76 | 2.57% | 0.00 |
| 2025-06-03 | 5.59 | 5.43 | 0.05 | 0.93% | 5.41 | 5.64 | 586718 | 32345.62 | 4.58% | 0.00 |
| 2025-05-30 | 5.45 | 5.38 | -0.11 | -2.00% | 5.34 | 5.53 | 383124 | 20729.07 | 2.99% | 0.00 |
| 2025-05-29 | 5.23 | 5.49 | 0.26 | 4.97% | 5.21 | 5.49 | 609262 | 32893.11 | 4.75% | 2.00 |
| 2025-05-28 | 5.25 | 5.23 | -0.01 | -0.19% | 5.19 | 5.28 | 188873 | 9875.25 | 1.47% | 0.00 |
| 2025-05-27 | 5.27 | 5.24 | 0.00 | 0.00% | 5.17 | 5.27 | 192135 | 10040.71 | 1.50% | 0.00 |
| 2025-05-26 | 5.14 | 5.24 | 0.08 | 1.55% | 5.14 | 5.25 | 232632 | 12125.48 | 1.82% | 0.00 |
深证大盘股票行情在线 K线走势图
