数字认证(300579)股票行情
数字认证(300579)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 |
|---|
| 2025-12-17 | 28.35 | 28.66 | 0.21 | 0.74% | 27.80 | 28.71 | 31405 | 8870.75 | 1.20% | 0.00 |
| 2025-12-16 | 28.10 | 28.45 | 0.20 | 0.71% | 27.70 | 28.88 | 38394 | 10865.60 | 1.46% | 0.00 |
| 2025-12-15 | 28.21 | 28.25 | -0.06 | -0.21% | 27.81 | 28.65 | 24099 | 6813.07 | 0.92% | 0.00 |
| 2025-12-12 | 28.47 | 28.31 | -0.16 | -0.56% | 28.28 | 28.65 | 21755 | 6189.51 | 0.83% | 0.00 |
| 2025-12-11 | 28.95 | 28.47 | -0.43 | -1.49% | 28.43 | 28.95 | 20627 | 5900.24 | 0.79% | 0.00 |
| 2025-12-10 | 29.11 | 28.90 | -0.21 | -0.72% | 28.73 | 29.15 | 21415 | 6193.89 | 0.82% | 0.00 |
| 2025-12-09 | 29.74 | 29.11 | -0.63 | -2.12% | 29.01 | 29.80 | 22939 | 6729.91 | 0.87% | 0.00 |
| 2025-12-08 | 29.56 | 29.74 | 0.37 | 1.26% | 29.21 | 30.06 | 30421 | 9075.04 | 1.16% | 0.00 |
| 2025-12-05 | 29.02 | 29.37 | 0.28 | 0.96% | 28.61 | 29.48 | 25779 | 7491.38 | 0.98% | 0.00 |
| 2025-12-04 | 29.33 | 29.09 | -0.21 | -0.72% | 28.90 | 29.44 | 20524 | 5972.07 | 0.78% | 0.00 |
| 2025-12-03 | 30.16 | 29.30 | -0.77 | -2.56% | 29.22 | 30.16 | 30529 | 8998.30 | 1.16% | 0.00 |
| 2025-12-02 | 30.37 | 30.07 | -0.32 | -1.05% | 29.95 | 30.37 | 19603 | 5893.99 | 0.75% | 0.00 |
| 2025-12-01 | 31.14 | 30.39 | -1.01 | -3.22% | 30.20 | 31.14 | 43625 | 13288.38 | 1.66% | 0.00 |
| 2025-11-28 | 29.95 | 31.40 | 1.40 | 4.67% | 29.93 | 31.50 | 42379 | 13000.96 | 1.62% | 7.00 |
| 2025-11-27 | 30.30 | 30.00 | -0.30 | -0.99% | 29.90 | 30.44 | 31834 | 9604.76 | 1.21% | 0.00 |
| 2025-11-26 | 31.16 | 30.30 | -0.86 | -2.76% | 30.28 | 31.40 | 34662 | 10651.19 | 1.32% | 0.00 |
| 2025-11-25 | 31.25 | 31.16 | -0.08 | -0.26% | 31.10 | 31.63 | 31615 | 9923.20 | 1.21% | 0.00 |
| 2025-11-24 | 30.55 | 31.24 | 0.81 | 2.66% | 30.20 | 31.33 | 34327 | 10596.00 | 1.31% | 0.00 |
| 2025-11-21 | 31.31 | 30.43 | -1.17 | -3.70% | 30.42 | 31.77 | 42887 | 13257.21 | 1.64% | 0.00 |
| 2025-11-20 | 32.60 | 31.60 | -1.12 | -3.42% | 31.58 | 32.70 | 47118 | 15052.71 | 1.80% | 0.00 |
| 2025-11-19 | 32.04 | 32.72 | 0.77 | 2.41% | 31.20 | 34.18 | 82204 | 26943.75 | 3.13% | 0.00 |
| 2025-11-18 | 31.83 | 31.95 | 0.12 | 0.38% | 31.51 | 32.05 | 27629 | 8803.91 | 1.05% | 0.00 |
| 2025-11-17 | 31.41 | 31.83 | 0.40 | 1.27% | 31.30 | 31.93 | 22749 | 7212.48 | 0.87% | 0.00 |
| 2025-11-14 | 31.72 | 31.43 | -0.47 | -1.47% | 31.43 | 31.88 | 22799 | 7231.97 | 0.87% | 0.00 |
| 2025-11-13 | 31.62 | 31.90 | 0.21 | 0.66% | 31.26 | 31.90 | 27602 | 8718.85 | 1.05% | 0.00 |
| 2025-11-12 | 31.73 | 31.69 | -0.02 | -0.06% | 31.50 | 31.96 | 24138 | 7659.45 | 0.92% | 0.00 |
| 2025-11-11 | 31.77 | 31.71 | -0.06 | -0.19% | 31.50 | 31.99 | 19064 | 6036.17 | 0.73% | 0.00 |
| 2025-11-10 | 31.79 | 31.77 | 0.11 | 0.35% | 31.50 | 32.03 | 23594 | 7494.63 | 0.90% | 0.00 |
| 2025-11-07 | 32.25 | 31.66 | -0.84 | -2.58% | 31.50 | 32.49 | 34565 | 11035.63 | 1.32% | 0.00 |
| 2025-11-06 | 32.77 | 32.50 | -0.31 | -0.94% | 32.00 | 32.91 | 33688 | 10906.91 | 1.28% | 0.00 |
| 2025-11-05 | 33.45 | 32.81 | -0.96 | -2.84% | 32.55 | 33.67 | 41938 | 13834.67 | 1.60% | 0.00 |
| 2025-11-04 | 34.05 | 33.77 | -0.58 | -1.69% | 33.47 | 34.43 | 41332 | 13957.68 | 1.58% | 0.00 |
| 2025-11-03 | 33.90 | 34.35 | -0.43 | -1.24% | 32.87 | 34.35 | 53256 | 17935.53 | 2.03% | 0.00 |
| 2025-10-31 | 33.77 | 34.78 | 0.77 | 2.26% | 33.73 | 35.08 | 66382 | 22974.88 | 2.53% | 0.00 |
| 2025-10-30 | 33.90 | 34.01 | -0.14 | -0.41% | 33.18 | 34.93 | 68216 | 23303.63 | 2.60% | 0.00 |
| 2025-10-29 | 33.88 | 34.15 | 0.20 | 0.59% | 33.52 | 34.30 | 38837 | 13150.17 | 1.48% | 0.00 |
| 2025-10-28 | 33.50 | 33.95 | 0.35 | 1.04% | 33.26 | 34.50 | 56661 | 19262.19 | 2.16% | 0.00 |
| 2025-10-27 | 33.31 | 33.60 | 0.24 | 0.72% | 33.29 | 34.00 | 36069 | 12110.65 | 1.38% | 0.00 |
| 2025-10-24 | 33.20 | 33.36 | 0.03 | 0.09% | 33.04 | 33.59 | 34114 | 11360.56 | 1.30% | 0.00 |
| 2025-10-23 | 33.16 | 33.33 | 0.17 | 0.51% | 31.80 | 33.38 | 52496 | 17029.33 | 2.00% | 10.00 |
| 2025-10-22 | 33.33 | 33.16 | -0.29 | -0.87% | 33.11 | 33.46 | 18426 | 6127.66 | 0.70% | 0.00 |
| 2025-10-21 | 33.28 | 33.45 | 0.19 | 0.57% | 33.08 | 33.50 | 25644 | 8553.65 | 0.98% | 0.00 |
| 2025-10-20 | 33.29 | 33.26 | 0.31 | 0.94% | 32.89 | 33.56 | 28410 | 9433.63 | 1.08% | 0.00 |
| 2025-10-17 | 33.48 | 32.95 | -0.12 | -0.36% | 32.71 | 33.48 | 38298 | 12688.05 | 1.46% | 0.00 |
| 2025-10-16 | 33.80 | 33.07 | -1.01 | -2.96% | 32.81 | 33.88 | 38698 | 12862.66 | 1.48% | 0.00 |
| 2025-10-15 | 33.03 | 34.08 | 1.00 | 3.02% | 32.80 | 34.66 | 46220 | 15630.46 | 1.76% | 0.00 |
| 2025-10-14 | 34.00 | 33.08 | -0.88 | -2.59% | 33.03 | 34.25 | 41036 | 13847.12 | 1.56% | 0.00 |
| 2025-10-13 | 32.78 | 33.96 | -0.01 | -0.03% | 32.22 | 34.39 | 45390 | 15216.51 | 1.73% | 0.00 |
| 2025-10-10 | 34.28 | 33.97 | -0.33 | -0.96% | 33.81 | 34.54 | 38726 | 13223.47 | 1.48% | 0.00 |
| 2025-10-09 | 34.24 | 34.30 | 0.06 | 0.18% | 34.06 | 34.75 | 42613 | 14671.57 | 1.62% | 6.00 |
| 2025-09-30 | 34.45 | 34.24 | -0.16 | -0.47% | 34.24 | 34.78 | 40990 | 14139.16 | 1.56% | 16.00 |
| 2025-09-29 | 34.32 | 34.40 | 0.08 | 0.23% | 33.88 | 34.72 | 51507 | 17668.08 | 1.96% | 0.00 |
| 2025-09-26 | 35.58 | 34.32 | -0.52 | -1.49% | 34.29 | 36.06 | 63127 | 22235.08 | 2.41% | 0.00 |
| 2025-09-25 | 35.32 | 34.84 | -0.41 | -1.16% | 34.84 | 35.67 | 44768 | 15777.00 | 1.71% | 0.00 |
| 2025-09-24 | 34.43 | 35.25 | 0.58 | 1.67% | 34.15 | 35.26 | 40419 | 14089.39 | 1.54% | 0.00 |
| 2025-09-23 | 36.30 | 34.67 | -1.76 | -4.83% | 33.88 | 36.30 | 74669 | 26001.25 | 2.85% | 0.00 |
| 2025-09-22 | 35.80 | 36.43 | 0.45 | 1.25% | 35.69 | 36.85 | 50215 | 18211.31 | 1.91% | 0.00 |
| 2025-09-19 | 35.65 | 35.98 | 0.09 | 0.25% | 35.65 | 36.70 | 49245 | 17839.25 | 1.88% | 1.00 |
| 2025-09-18 | 37.01 | 35.89 | -1.31 | -3.52% | 35.48 | 37.29 | 85880 | 31378.84 | 3.27% | 0.00 |
| 2025-09-17 | 37.77 | 37.20 | -0.70 | -1.85% | 37.08 | 37.97 | 66259 | 24789.90 | 2.53% | 0.00 |
| 2025-09-16 | 36.88 | 37.90 | 0.80 | 2.16% | 36.66 | 38.05 | 75795 | 28283.62 | 2.89% | 10.00 |
| 2025-09-15 | 37.00 | 37.10 | -1.11 | -2.90% | 36.30 | 37.63 | 91115 | 33781.90 | 3.47% | 0.00 |
| 2025-09-12 | 38.50 | 38.21 | 0.49 | 1.30% | 37.73 | 39.50 | 154383 | 59789.30 | 5.89% | 1.00 |
| 2025-09-11 | 37.42 | 37.72 | 0.08 | 0.21% | 36.84 | 37.88 | 110541 | 41368.49 | 4.21% | 4.00 |
| 2025-09-10 | 35.81 | 37.64 | 1.83 | 5.11% | 35.67 | 38.30 | 135075 | 50446.89 | 5.15% | 10.00 |
| 2025-09-09 | 36.75 | 35.81 | -1.32 | -3.56% | 35.27 | 36.80 | 92393 | 33138.32 | 3.52% | 0.00 |
| 2025-09-08 | 34.99 | 37.13 | 2.76 | 8.03% | 34.84 | 38.11 | 150899 | 54921.58 | 5.75% | 0.00 |
| 2025-09-05 | 34.00 | 34.37 | 0.76 | 2.26% | 33.51 | 34.49 | 64710 | 22030.16 | 2.47% | 0.00 |
| 2025-09-04 | 34.26 | 33.61 | -0.60 | -1.75% | 33.05 | 34.53 | 67612 | 22958.76 | 2.58% | 10.00 |
| 2025-09-03 | 35.70 | 34.21 | -1.49 | -4.17% | 34.15 | 35.79 | 78096 | 27268.48 | 2.98% | 0.00 |
| 2025-09-02 | 38.19 | 35.70 | -1.47 | -3.95% | 35.38 | 38.36 | 106776 | 38889.16 | 4.07% | 0.00 |
| 2025-09-01 | 37.37 | 37.17 | -0.13 | -0.35% | 36.97 | 37.94 | 65728 | 24517.91 | 2.51% | 27.00 |
| 2025-08-29 | 37.89 | 37.30 | -0.57 | -1.51% | 36.83 | 37.94 | 83185 | 30998.22 | 3.17% | 0.00 |
| 2025-08-28 | 38.00 | 37.87 | -0.21 | -0.55% | 36.62 | 38.48 | 129680 | 48578.65 | 4.94% | 4.00 |
| 2025-08-27 | 40.00 | 38.08 | -2.07 | -5.16% | 38.04 | 40.24 | 151518 | 59371.70 | 5.78% | 11.00 |
| 2025-08-26 | 40.50 | 40.15 | -1.04 | -2.52% | 39.95 | 40.99 | 110308 | 44646.59 | 4.21% | 0.00 |
| 2025-08-25 | 40.88 | 41.19 | 0.19 | 0.46% | 39.81 | 41.54 | 201582 | 82069.66 | 7.69% | 11.00 |
| 2025-08-22 | 39.40 | 41.00 | 1.39 | 3.51% | 38.80 | 41.18 | 192823 | 77938.95 | 7.35% | 24.00 |
| 2025-08-21 | 40.55 | 39.61 | 0.01 | 0.03% | 39.56 | 42.40 | 228494 | 93507.71 | 8.71% | 4.00 |
| 2025-08-20 | 39.50 | 39.60 | -0.37 | -0.93% | 38.51 | 39.98 | 113590 | 44667.72 | 4.33% | 0.00 |
深证大盘股票行情在线 K线走势图
数字认证(300579)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
