数码科技

300079
🏛️ 中国 →
5.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.22 5.27 5.22 5.24 1,314.9K
09:35 5.25 5.27 5.24 5.26 624.4K
09:40 5.26 5.27 5.24 5.26 754.6K
09:45 5.27 5.28 5.26 5.27 841.2K
09:50 5.27 5.29 5.27 5.28 733.3K
09:55 5.29 5.29 5.27 5.29 685.6K
10:00 5.29 5.30 5.28 5.28 1,125.7K
10:05 5.29 5.30 5.29 5.29 864.9K
10:10 5.29 5.30 5.28 5.29 623.7K
10:15 5.30 5.31 5.29 5.30 907.6K
10:20 5.31 5.32 5.30 5.31 845.3K
10:25 5.30 5.31 5.30 5.31 605.9K
10:30 5.31 5.32 5.31 5.31 1,035.2K
10:35 5.32 5.33 5.31 5.33 1,002.5K
10:40 5.32 5.34 5.32 5.34 1,253.0K
10:45 5.34 5.35 5.33 5.35 1,443.8K
10:50 5.34 5.35 5.33 5.35 838.2K
10:55 5.35 5.36 5.34 5.34 1,512.7K
11:00 5.35 5.35 5.34 5.34 846.2K
11:05 5.34 5.35 5.34 5.35 761.3K
11:10 5.34 5.36 5.34 5.35 823.0K
11:15 5.36 5.38 5.35 5.36 2,241.9K
11:20 5.36 5.41 5.36 5.40 4,120.9K
11:25 5.40 5.41 5.39 5.40 1,210.8K
13:00 5.40 5.43 5.40 5.43 2,337.7K
13:05 5.43 5.45 5.41 5.44 1,812.2K
13:10 5.45 5.45 5.42 5.45 1,702.0K
13:15 5.45 5.45 5.43 5.43 1,115.7K
13:20 5.44 5.45 5.43 5.43 1,061.0K
13:25 5.44 5.45 5.43 5.44 1,529.2K
13:30 5.45 5.45 5.43 5.44 1,161.2K
13:35 5.44 5.45 5.43 5.43 843.5K
13:40 5.43 5.46 5.43 5.46 1,742.5K
13:45 5.45 5.47 5.44 5.45 1,571.0K
13:50 5.44 5.46 5.44 5.45 846.6K
13:55 5.45 5.46 5.45 5.45 317.2K
14:00 5.46 5.46 5.45 5.45 1,137.4K
14:05 5.45 5.47 5.45 5.46 1,236.2K
14:10 5.46 5.48 5.45 5.47 1,564.2K
14:15 5.48 5.48 5.46 5.47 887.2K
14:20 5.47 5.48 5.46 5.47 930.9K
14:25 5.47 5.47 5.45 5.45 1,060.6K
14:30 5.46 5.47 5.45 5.46 1,142.3K
14:35 5.47 5.47 5.45 5.46 869.7K
14:40 5.45 5.47 5.45 5.46 1,785.4K
14:45 5.47 5.47 5.46 5.46 2,526.2K
14:50 5.47 5.48 5.46 5.47 2,287.2K
14:55 5.48 5.48 5.47 5.47 1,311.4K
15:40 5.49 5.49 5.49 5.49 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据