数字认证(300579)股票行情

数字认证(300579) 股票行情 实时大单 实时DDX 资金流向 涨跌停原因 大盘行情

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
2025-12-1228.4728.31-0.16-0.56%28.2828.65217556189.510.83%0.00
2025-12-1128.9528.47-0.43-1.49%28.4328.95206275900.240.79%0.00
2025-12-1029.1128.90-0.21-0.72%28.7329.15214156193.890.82%0.00
2025-12-0929.7429.11-0.63-2.12%29.0129.80229396729.910.87%0.00
2025-12-0829.5629.740.371.26%29.2130.06304219075.041.16%0.00
2025-12-0529.0229.370.280.96%28.6129.48257797491.380.98%0.00
2025-12-0429.3329.09-0.21-0.72%28.9029.44205245972.070.78%0.00
2025-12-0330.1629.30-0.77-2.56%29.2230.16305298998.301.16%0.00
2025-12-0230.3730.07-0.32-1.05%29.9530.37196035893.990.75%0.00
2025-12-0131.1430.39-1.01-3.22%30.2031.144362513288.381.66%0.00
2025-11-2829.9531.401.404.67%29.9331.504237913000.961.62%7.00
2025-11-2730.3030.00-0.30-0.99%29.9030.44318349604.761.21%0.00
2025-11-2631.1630.30-0.86-2.76%30.2831.403466210651.191.32%0.00
2025-11-2531.2531.16-0.08-0.26%31.1031.63316159923.201.21%0.00
2025-11-2430.5531.240.812.66%30.2031.333432710596.001.31%0.00
2025-11-2131.3130.43-1.17-3.70%30.4231.774288713257.211.64%0.00
2025-11-2032.6031.60-1.12-3.42%31.5832.704711815052.711.80%0.00
2025-11-1932.0432.720.772.41%31.2034.188220426943.753.13%0.00
2025-11-1831.8331.950.120.38%31.5132.05276298803.911.05%0.00
2025-11-1731.4131.830.401.27%31.3031.93227497212.480.87%0.00
2025-11-1431.7231.43-0.47-1.47%31.4331.88227997231.970.87%0.00
2025-11-1331.6231.900.210.66%31.2631.90276028718.851.05%0.00
2025-11-1231.7331.69-0.02-0.06%31.5031.96241387659.450.92%0.00
2025-11-1131.7731.71-0.06-0.19%31.5031.99190646036.170.73%0.00
2025-11-1031.7931.770.110.35%31.5032.03235947494.630.90%0.00
2025-11-0732.2531.66-0.84-2.58%31.5032.493456511035.631.32%0.00
2025-11-0632.7732.50-0.31-0.94%32.0032.913368810906.911.28%0.00
2025-11-0533.4532.81-0.96-2.84%32.5533.674193813834.671.60%0.00
2025-11-0434.0533.77-0.58-1.69%33.4734.434133213957.681.58%0.00
2025-11-0333.9034.35-0.43-1.24%32.8734.355325617935.532.03%0.00
2025-10-3133.7734.780.772.26%33.7335.086638222974.882.53%0.00
2025-10-3033.9034.01-0.14-0.41%33.1834.936821623303.632.60%0.00
2025-10-2933.8834.150.200.59%33.5234.303883713150.171.48%0.00
2025-10-2833.5033.950.351.04%33.2634.505666119262.192.16%0.00
2025-10-2733.3133.600.240.72%33.2934.003606912110.651.38%0.00
2025-10-2433.2033.360.030.09%33.0433.593411411360.561.30%0.00
2025-10-2333.1633.330.170.51%31.8033.385249617029.332.00%10.00
2025-10-2233.3333.16-0.29-0.87%33.1133.46184266127.660.70%0.00
2025-10-2133.2833.450.190.57%33.0833.50256448553.650.98%0.00
2025-10-2033.2933.260.310.94%32.8933.56284109433.631.08%0.00
2025-10-1733.4832.95-0.12-0.36%32.7133.483829812688.051.46%0.00
2025-10-1633.8033.07-1.01-2.96%32.8133.883869812862.661.48%0.00
2025-10-1533.0334.081.003.02%32.8034.664622015630.461.76%0.00
2025-10-1434.0033.08-0.88-2.59%33.0334.254103613847.121.56%0.00
2025-10-1332.7833.96-0.01-0.03%32.2234.394539015216.511.73%0.00
2025-10-1034.2833.97-0.33-0.96%33.8134.543872613223.471.48%0.00
2025-10-0934.2434.300.060.18%34.0634.754261314671.571.62%6.00
2025-09-3034.4534.24-0.16-0.47%34.2434.784099014139.161.56%16.00
2025-09-2934.3234.400.080.23%33.8834.725150717668.081.96%0.00
2025-09-2635.5834.32-0.52-1.49%34.2936.066312722235.082.41%0.00
2025-09-2535.3234.84-0.41-1.16%34.8435.674476815777.001.71%0.00
2025-09-2434.4335.250.581.67%34.1535.264041914089.391.54%0.00
2025-09-2336.3034.67-1.76-4.83%33.8836.307466926001.252.85%0.00
2025-09-2235.8036.430.451.25%35.6936.855021518211.311.91%0.00
2025-09-1935.6535.980.090.25%35.6536.704924517839.251.88%1.00
2025-09-1837.0135.89-1.31-3.52%35.4837.298588031378.843.27%0.00
2025-09-1737.7737.20-0.70-1.85%37.0837.976625924789.902.53%0.00
2025-09-1636.8837.900.802.16%36.6638.057579528283.622.89%10.00
2025-09-1537.0037.10-1.11-2.90%36.3037.639111533781.903.47%0.00
2025-09-1238.5038.210.491.30%37.7339.5015438359789.305.89%1.00
2025-09-1137.4237.720.080.21%36.8437.8811054141368.494.21%4.00
2025-09-1035.8137.641.835.11%35.6738.3013507550446.895.15%10.00
2025-09-0936.7535.81-1.32-3.56%35.2736.809239333138.323.52%0.00
2025-09-0834.9937.132.768.03%34.8438.1115089954921.585.75%0.00
2025-09-0534.0034.370.762.26%33.5134.496471022030.162.47%0.00
2025-09-0434.2633.61-0.60-1.75%33.0534.536761222958.762.58%10.00
2025-09-0335.7034.21-1.49-4.17%34.1535.797809627268.482.98%0.00
2025-09-0238.1935.70-1.47-3.95%35.3838.3610677638889.164.07%0.00
2025-09-0137.3737.17-0.13-0.35%36.9737.946572824517.912.51%27.00
2025-08-2937.8937.30-0.57-1.51%36.8337.948318530998.223.17%0.00
2025-08-2838.0037.87-0.21-0.55%36.6238.4812968048578.654.94%4.00
2025-08-2740.0038.08-2.07-5.16%38.0440.2415151859371.705.78%11.00
2025-08-2640.5040.15-1.04-2.52%39.9540.9911030844646.594.21%0.00
2025-08-2540.8841.190.190.46%39.8141.5420158282069.667.69%11.00
2025-08-2239.4041.001.393.51%38.8041.1819282377938.957.35%24.00
2025-08-2140.5539.610.010.03%39.5642.4022849493507.718.71%4.00
2025-08-2039.5039.60-0.37-0.93%38.5139.9811359044667.724.33%0.00
2025-08-1940.3639.97-0.79-1.94%39.4141.4117728971301.866.76%0.00
2025-08-1839.6640.760.561.39%39.0041.4024620399197.269.39%9.00
2025-08-1539.8740.200.330.83%39.0141.29276255111034.8310.53%3.00

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
名称 价格 涨幅▼
艾森股份 67.43 20.00
星环科技 89.75 19.59
震有科技 40.80 14.80
固德威 57.78 11.07
瑞华泰 20.12 10.55
晶科科技 3.71 10.09
安泰集团 5.03 10.07
嘉友国际 14.25 10.04
均瑶健康 7.89 10.04
百大集团 13.07 10.02
长城电工 10.76 10.02
航天电子 15.82 10.01
浙江东日 63.76 10.01
抚顺特钢 5.72 10.00
航天机电 16.94 10.00
风范股份 6.16 10.00
航天信息 9.68 10.00
中粮糖业 18.49 9.99
广西广电 4.52 9.98
乐凯胶片 9.49 9.97
深市涨幅前二十
名称 价格 涨幅▼
中锐股份 4.04 10.08
昇兴股份 8.32 10.05
皇氏集团 4.16 10.05
重药控股 6.79 10.05
法尔胜 6.46 10.05
全新好 11.61 10.05
新乡化纤 5.04 10.04
顺威股份 8.77 10.04
盈新发展 2.96 10.04
孚日股份 11.30 10.03
雷科防务 9.98 10.03
皇台酒业 13.50 10.02
雪人集团 19.98 10.02
太阳电缆 11.76 10.01
兴业科技 13.30 10.01
三羊马 47.27 10.01
通宇通讯 32.01 10.00
蓝帆医疗 5.72 10.00
云南能投 12.21 10.00
华菱线缆 17.97 9.98
创业板涨幅前二十
名称 价格 涨幅▼
东方日升 13.37 20.02
欢乐家 27.74 19.98
昇辉科技 10.06 17.66
冠中生态 21.62 15.00
西测测试 90.13 14.60
南大光电 47.93 10.41
陕西华达 69.87 10.07
飞沃科技 120.14 9.72
科大国创 38.54 9.61
孩子王 10.52 9.02
钢研高纳 19.53 8.56
天地数码 20.24 8.47
浙矿股份 28.68 8.02
浩云科技 8.16 7.94
祥源新材 27.14 7.74
嘉亨家化 38.95 7.60
工大科雅 20.31 7.29
图南股份 30.93 7.28
蒙泰高新 37.99 7.13
侨源股份 48.04 6.95

今日热门股票查询↓    股票行情  超赢数据  实时DDX  资金流向  利润趋势  千股千评  业绩报告  大单资金  最新消息  龙虎榜  股吧