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 |
|---|
| 2025-12-12 | 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 |
| 2025-10-10 | 5.90 | 5.89 | -0.03 | -0.51% | 5.81 | 5.96 | 333463 | 19618.08 | 2.60% | 0.00 |
| 2025-10-09 | 5.93 | 5.92 | 0.05 | 0.85% | 5.90 | 6.00 | 369535 | 21984.73 | 2.88% | 30.00 |
| 2025-09-30 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.92 | 251956 | 14776.57 | 1.97% | 0.00 |
| 2025-09-29 | 5.73 | 5.83 | 0.10 | 1.75% | 5.65 | 5.88 | 321154 | 18532.07 | 2.51% | 111.00 |
| 2025-09-26 | 5.84 | 5.73 | -0.14 | -2.39% | 5.73 | 5.92 | 326804 | 18987.98 | 2.55% | 29.00 |
| 2025-09-25 | 5.82 | 5.87 | 0.03 | 0.51% | 5.82 | 5.97 | 330343 | 19502.53 | 2.58% | 0.00 |
| 2025-09-24 | 5.67 | 5.84 | 0.13 | 2.28% | 5.65 | 5.85 | 346741 | 19986.90 | 2.71% | 0.00 |
| 2025-09-23 | 5.86 | 5.71 | -0.19 | -3.22% | 5.58 | 5.88 | 543495 | 30851.82 | 4.24% | 17.00 |
| 2025-09-22 | 5.88 | 5.90 | 0.02 | 0.34% | 5.84 | 5.93 | 282617 | 16635.68 | 2.21% | 0.00 |
| 2025-09-19 | 5.95 | 5.88 | -0.05 | -0.84% | 5.85 | 6.05 | 426457 | 25311.92 | 3.33% | 40.00 |
| 2025-09-18 | 6.06 | 5.93 | -0.14 | -2.31% | 5.88 | 6.12 | 568045 | 34276.49 | 4.43% | 40.00 |
| 2025-09-17 | 6.06 | 6.07 | 0.01 | 0.17% | 6.00 | 6.10 | 375089 | 22736.59 | 2.93% | 50.00 |
| 2025-09-16 | 5.93 | 6.06 | 0.11 | 1.85% | 5.89 | 6.08 | 447963 | 27006.19 | 3.50% | 116.00 |
| 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 |
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
