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 |
|---|
| 2025-09-15 | 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 |
| 2025-08-19 | 40.36 | 39.97 | -0.79 | -1.94% | 39.41 | 41.41 | 177289 | 71301.86 | 6.76% | 0.00 |
| 2025-08-18 | 39.66 | 40.76 | 0.56 | 1.39% | 39.00 | 41.40 | 246203 | 99197.26 | 9.39% | 9.00 |
| 2025-08-15 | 39.87 | 40.20 | 0.33 | 0.83% | 39.01 | 41.29 | 276255 | 111034.83 | 10.53% | 3.00 |
| 2025-08-14 | 36.61 | 39.87 | 2.12 | 5.62% | 36.61 | 43.21 | 350693 | 138662.11 | 13.37% | 11.00 |
| 2025-08-13 | 34.70 | 37.75 | 3.20 | 9.26% | 34.04 | 40.49 | 341007 | 126247.94 | 13.00% | 15.00 |
| 2025-08-12 | 34.01 | 34.55 | 0.42 | 1.23% | 33.80 | 34.55 | 106260 | 36363.65 | 4.05% | 17.00 |
| 2025-08-11 | 33.95 | 34.13 | 0.18 | 0.53% | 33.92 | 34.48 | 89237 | 30552.41 | 3.40% | 0.00 |
| 2025-08-08 | 34.17 | 33.95 | -0.56 | -1.62% | 33.47 | 34.58 | 103441 | 35153.66 | 3.94% | 3.00 |
| 2025-08-07 | 34.40 | 34.51 | -0.18 | -0.52% | 34.02 | 34.89 | 122296 | 42201.59 | 4.66% | 9.00 |
| 2025-08-06 | 35.40 | 34.69 | -0.71 | -2.01% | 34.45 | 35.75 | 159739 | 55880.94 | 6.09% | 0.00 |
| 2025-08-05 | 35.20 | 35.40 | -0.18 | -0.51% | 34.69 | 35.98 | 177484 | 62580.81 | 6.77% | 19.00 |
| 2025-08-04 | 35.03 | 35.58 | -0.41 | -1.14% | 34.34 | 35.60 | 187789 | 65581.30 | 7.16% | 10.00 |
| 2025-08-01 | 36.60 | 35.99 | -0.61 | -1.67% | 34.68 | 36.84 | 347047 | 123578.06 | 13.23% | 35.00 |
| 2025-07-31 | 32.50 | 36.60 | 6.10 | 20.00% | 32.50 | 36.60 | 356617 | 125336.66 | 13.60% | 0.00 |
| 2025-07-30 | 31.19 | 30.50 | -0.69 | -2.21% | 30.13 | 31.20 | 51030 | 15619.95 | 1.95% | 0.00 |
| 2025-07-29 | 31.16 | 31.19 | -0.06 | -0.19% | 30.50 | 31.29 | 49215 | 15210.94 | 1.88% | 0.00 |
| 2025-07-28 | 30.66 | 31.25 | -0.24 | -0.76% | 30.36 | 31.31 | 53891 | 16685.87 | 2.05% | 0.00 |
| 2025-07-25 | 31.38 | 31.49 | 0.11 | 0.35% | 31.31 | 31.59 | 47590 | 14962.03 | 1.81% | 3.00 |
| 2025-07-24 | 31.10 | 31.38 | 0.18 | 0.58% | 31.06 | 31.43 | 44941 | 14062.63 | 1.71% | 0.00 |
| 2025-07-23 | 31.14 | 31.20 | -0.06 | -0.19% | 30.95 | 31.48 | 56413 | 17616.68 | 2.15% | 0.00 |
| 2025-07-22 | 31.62 | 31.26 | -0.35 | -1.11% | 31.10 | 31.62 | 59168 | 18501.58 | 2.26% | 0.00 |
| 2025-07-21 | 31.99 | 31.61 | -0.47 | -1.47% | 31.30 | 31.99 | 69572 | 22024.23 | 2.65% | 0.00 |
| 2025-07-18 | 32.66 | 32.08 | -0.32 | -0.99% | 31.70 | 32.66 | 77155 | 24757.32 | 2.94% | 0.00 |
| 2025-07-17 | 32.68 | 32.40 | 0.00 | 0.00% | 32.19 | 32.74 | 66476 | 21570.83 | 2.53% | 0.00 |
| 2025-07-16 | 32.52 | 32.40 | -0.35 | -1.07% | 32.21 | 32.80 | 52653 | 17097.13 | 2.01% | 0.00 |
| 2025-07-15 | 32.77 | 32.75 | -0.35 | -1.06% | 32.20 | 33.49 | 87382 | 28513.94 | 3.33% | 0.00 |
| 2025-07-14 | 33.31 | 33.10 | -0.01 | -0.03% | 32.14 | 33.88 | 116069 | 38154.23 | 4.43% | 0.00 |
| 2025-07-11 | 33.89 | 33.11 | 0.53 | 1.63% | 32.96 | 34.60 | 128519 | 42888.50 | 4.90% | 17.00 |
| 2025-07-10 | 33.22 | 32.58 | -0.92 | -2.75% | 32.50 | 33.82 | 138205 | 45774.30 | 5.27% | 0.00 |
| 2025-07-09 | 32.81 | 33.50 | 0.55 | 1.67% | 32.18 | 33.68 | 135657 | 44891.38 | 5.17% | 3.00 |
| 2025-07-08 | 32.33 | 32.95 | 0.20 | 0.61% | 32.18 | 33.24 | 110517 | 36303.03 | 4.21% | 0.00 |
| 2025-07-07 | 32.70 | 32.75 | -0.04 | -0.12% | 32.50 | 33.63 | 145805 | 48341.82 | 5.56% | 0.00 |
| 2025-07-04 | 31.99 | 32.79 | 0.91 | 2.85% | 31.30 | 33.15 | 162061 | 52488.03 | 6.18% | 13.00 |
| 2025-07-03 | 31.72 | 31.88 | -0.35 | -1.09% | 31.38 | 32.21 | 110370 | 35033.53 | 4.21% | 5.00 |
| 2025-07-02 | 33.70 | 32.23 | -0.81 | -2.45% | 31.95 | 34.23 | 152019 | 49934.25 | 5.80% | 3.00 |
| 2025-07-01 | 34.91 | 33.04 | -1.47 | -4.26% | 32.73 | 35.30 | 191109 | 63864.61 | 7.29% | 30.00 |
| 2025-06-30 | 31.49 | 34.51 | 2.93 | 9.28% | 31.49 | 37.88 | 293483 | 100346.49 | 11.19% | 2.00 |
| 2025-06-27 | 32.50 | 31.58 | -1.53 | -4.62% | 31.50 | 32.92 | 188985 | 60792.24 | 7.21% | 0.00 |
| 2025-06-26 | 31.50 | 33.11 | 1.12 | 3.50% | 31.50 | 33.33 | 261117 | 84655.46 | 9.96% | 32.00 |
| 2025-06-25 | 30.70 | 31.99 | 0.89 | 2.86% | 30.41 | 32.10 | 185628 | 58303.60 | 7.08% | 65.00 |
| 2025-06-24 | 31.56 | 31.10 | -0.46 | -1.46% | 30.80 | 31.60 | 140462 | 43674.37 | 5.36% | 1.00 |
| 2025-06-23 | 29.14 | 31.56 | 2.25 | 7.68% | 28.94 | 32.23 | 198183 | 61612.91 | 7.56% | 0.00 |
| 2025-06-20 | 30.07 | 29.31 | -0.82 | -2.72% | 28.80 | 30.21 | 90861 | 26747.41 | 3.46% | 0.00 |
| 2025-06-19 | 30.89 | 30.13 | -0.53 | -1.73% | 29.98 | 31.82 | 114374 | 35211.99 | 4.36% | 0.00 |
| 2025-06-18 | 30.40 | 30.69 | -0.06 | -0.20% | 30.36 | 31.34 | 127632 | 39387.68 | 4.87% | 0.00 |
| 2025-06-17 | 30.45 | 30.75 | 0.30 | 0.99% | 29.82 | 31.22 | 147388 | 45031.09 | 5.62% | 0.00 |
| 2025-06-16 | 29.00 | 30.45 | 1.80 | 6.28% | 28.57 | 30.63 | 167452 | 50327.37 | 6.38% | 3.00 |
| 2025-06-13 | 28.97 | 28.65 | -0.49 | -1.68% | 28.44 | 29.62 | 74644 | 21623.63 | 2.85% | 0.00 |
| 2025-06-12 | 28.80 | 29.14 | 0.04 | 0.14% | 28.63 | 29.91 | 89508 | 26246.39 | 3.41% | 3.00 |
| 2025-06-11 | 28.99 | 29.10 | 0.12 | 0.41% | 28.51 | 29.44 | 83974 | 24424.77 | 3.20% | 6.00 |
| 2025-06-10 | 29.60 | 28.98 | -0.90 | -3.01% | 28.52 | 29.61 | 108901 | 31602.17 | 4.15% | 0.00 |
| 2025-06-09 | 30.80 | 29.88 | -0.39 | -1.29% | 29.63 | 31.00 | 117914 | 35326.56 | 4.50% | 0.00 |
| 2025-06-06 | 29.50 | 30.27 | 0.41 | 1.37% | 29.08 | 31.50 | 204171 | 62381.73 | 7.78% | 0.00 |
| 2025-06-05 | 28.74 | 29.86 | 1.21 | 4.22% | 28.47 | 29.95 | 160401 | 46880.22 | 6.12% | 11.00 |
| 2025-06-04 | 29.18 | 28.65 | -0.92 | -3.11% | 28.51 | 29.66 | 130802 | 37737.81 | 4.99% | 0.00 |
| 2025-06-03 | 29.26 | 29.57 | 1.43 | 5.08% | 28.69 | 31.48 | 206063 | 61726.03 | 7.86% | 0.00 |
| 2025-05-30 | 28.00 | 28.14 | 0.12 | 0.43% | 27.67 | 28.67 | 133675 | 37677.32 | 5.10% | 0.00 |
| 2025-05-29 | 26.11 | 28.02 | 1.81 | 6.91% | 25.92 | 28.15 | 145680 | 39699.61 | 5.55% | 0.00 |
| 2025-05-28 | 25.69 | 26.21 | 0.45 | 1.75% | 25.53 | 26.66 | 72066 | 18827.79 | 2.75% | 2.00 |
| 2025-05-27 | 25.82 | 25.76 | -0.32 | -1.23% | 25.46 | 26.34 | 56916 | 14714.47 | 2.17% | 0.00 |
| 2025-05-26 | 26.10 | 26.08 | 0.94 | 3.74% | 25.80 | 27.18 | 86888 | 22814.39 | 3.31% | 0.00 |
深证大盘股票行情在线 K线走势图
