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 6.37 6.37 6.24 6.27 11,375.0K
09:35 6.27 6.28 6.24 6.24 4,220.2K
09:40 6.25 6.25 6.22 6.25 3,936.5K
09:45 6.25 6.27 6.22 6.24 2,253.5K
09:50 6.23 6.23 6.17 6.19 4,637.2K
09:55 6.19 6.20 6.17 6.18 2,194.7K
10:00 6.17 6.17 6.14 6.16 3,296.1K
10:05 6.15 6.17 6.14 6.17 1,773.5K
10:10 6.17 6.17 6.12 6.12 2,959.6K
10:15 6.12 6.15 6.11 6.15 2,447.3K
10:20 6.14 6.16 6.14 6.16 1,506.2K
10:25 6.16 6.17 6.14 6.16 1,303.3K
10:30 6.16 6.16 6.11 6.11 2,491.8K
10:35 6.12 6.12 6.09 6.10 3,130.5K
10:40 6.10 6.11 6.10 6.10 1,013.3K
10:45 6.10 6.12 6.09 6.10 1,079.7K
10:50 6.11 6.14 6.10 6.13 813.1K
10:55 6.13 6.13 6.08 6.10 2,129.8K
11:00 6.10 6.11 6.08 6.10 1,481.0K
11:05 6.10 6.11 6.09 6.10 1,005.8K
11:10 6.09 6.10 6.08 6.09 844.1K
11:15 6.09 6.10 6.07 6.09 1,135.9K
11:20 6.08 6.14 6.08 6.14 601.4K
11:25 6.13 6.14 6.11 6.12 834.0K
13:00 6.12 6.14 6.09 6.13 1,588.1K
13:05 6.13 6.14 6.12 6.12 836.7K
13:10 6.12 6.12 6.09 6.10 1,001.1K
13:15 6.09 6.09 6.08 6.09 604.3K
13:20 6.08 6.09 6.08 6.09 727.6K
13:25 6.09 6.10 6.08 6.09 582.4K
13:30 6.09 6.15 6.09 6.15 1,181.3K
13:35 6.15 6.16 6.14 6.16 956.6K
13:40 6.15 6.18 6.15 6.16 1,086.7K
13:45 6.17 6.20 6.17 6.18 1,321.9K
13:50 6.18 6.19 6.15 6.15 846.5K
13:55 6.15 6.16 6.14 6.14 425.4K
14:00 6.14 6.16 6.12 6.14 1,110.3K
14:05 6.14 6.15 6.12 6.13 509.2K
14:10 6.13 6.14 6.12 6.13 517.2K
14:15 6.14 6.14 6.11 6.13 1,169.6K
14:20 6.13 6.14 6.12 6.12 379.7K
14:25 6.13 6.13 6.11 6.11 637.7K
14:30 6.11 6.15 6.11 6.14 1,040.4K
14:35 6.13 6.14 6.12 6.13 823.0K
14:40 6.13 6.13 6.11 6.11 809.2K
14:45 6.12 6.12 6.10 6.11 1,076.7K
14:50 6.12 6.14 6.12 6.14 1,007.6K
14:55 6.14 6.14 6.13 6.13 812.0K
15:40 6.13 6.13 6.13 6.13 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