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 6.23 6.30 6.23 6.29 8,165.6K
09:35 6.30 6.30 6.24 6.25 4,513.0K
09:40 6.25 6.29 6.22 6.29 3,564.7K
09:45 6.28 6.31 6.28 6.29 3,190.3K
09:50 6.29 6.31 6.28 6.29 3,006.4K
09:55 6.29 6.29 6.25 6.26 1,978.6K
10:00 6.25 6.29 6.24 6.25 2,182.4K
10:05 6.24 6.26 6.22 6.25 2,000.9K
10:10 6.25 6.26 6.23 6.24 935.8K
10:15 6.24 6.24 6.21 6.22 1,485.3K
10:20 6.21 6.23 6.21 6.23 1,825.5K
10:25 6.22 6.25 6.21 6.24 1,079.8K
10:30 6.23 6.27 6.23 6.25 1,401.3K
10:35 6.26 6.26 6.24 6.25 1,111.6K
10:40 6.25 6.27 6.24 6.27 1,133.0K
10:45 6.26 6.27 6.25 6.26 1,654.9K
10:50 6.26 6.28 6.24 6.24 1,238.9K
10:55 6.25 6.25 6.22 6.23 1,120.5K
11:00 6.22 6.23 6.20 6.21 1,645.2K
11:05 6.20 6.22 6.20 6.21 1,117.8K
11:10 6.21 6.21 6.19 6.20 1,388.3K
11:15 6.20 6.20 6.14 6.15 3,448.5K
11:20 6.15 6.15 6.11 6.13 2,313.2K
11:25 6.11 6.16 6.11 6.16 1,291.0K
13:00 6.15 6.18 6.15 6.16 1,522.1K
13:05 6.16 6.19 6.16 6.19 997.2K
13:10 6.19 6.19 6.15 6.16 1,099.1K
13:15 6.15 6.18 6.14 6.14 1,352.8K
13:20 6.15 6.15 6.10 6.11 1,762.9K
13:25 6.10 6.12 6.09 6.09 1,981.0K
13:30 6.10 6.11 6.05 6.06 3,138.9K
13:35 6.07 6.12 6.07 6.11 1,541.5K
13:40 6.12 6.14 6.09 6.14 1,582.2K
13:45 6.14 6.18 6.14 6.17 1,096.4K
13:50 6.17 6.18 6.15 6.18 916.2K
13:55 6.18 6.19 6.16 6.17 795.1K
14:00 6.18 6.22 6.18 6.21 866.5K
14:05 6.23 6.24 6.22 6.22 1,276.4K
14:10 6.22 6.26 6.22 6.26 1,491.3K
14:15 6.26 6.28 6.25 6.28 1,370.5K
14:20 6.28 6.28 6.25 6.25 1,062.6K
14:25 6.26 6.27 6.24 6.25 1,127.1K
14:30 6.25 6.27 6.25 6.27 867.6K
14:35 6.27 6.30 6.27 6.30 1,538.2K
14:40 6.30 6.31 6.29 6.30 1,846.8K
14:45 6.30 6.31 6.29 6.31 1,534.0K
14:50 6.30 6.32 6.30 6.31 1,569.4K
14:55 6.31 6.33 6.31 6.33 1,208.7K
15:40 6.34 6.34 6.34 6.34 868.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据