数码科技

300079
🏛️ 中国 →
5.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.62 8.98 8.61 8.83 74.8M
2021-12-30 8.49 8.82 8.37 8.61 73.9M
2021-12-29 8.87 8.87 8.29 8.42 85.4M
2021-12-28 8.80 9.14 8.76 8.87 83.9M
2021-12-27 9.87 9.87 8.79 8.79 143.5M
2021-12-24 9.91 10.04 9.40 9.84 145.6M
2021-12-23 9.50 10.18 9.42 9.66 164.9M
2021-12-22 9.50 9.73 9.29 9.60 142.8M
2021-12-21 9.01 9.38 9.00 9.29 93.2M
2021-12-20 9.48 9.49 8.99 9.00 90.2M
2021-12-17 9.40 9.54 9.06 9.29 110.3M
2021-12-16 9.39 9.61 9.22 9.40 137.9M
2021-12-15 9.12 9.95 9.02 9.54 187.3M
2021-12-14 8.85 9.40 8.82 9.13 139.7M
2021-12-13 8.69 9.10 8.62 8.97 107.3M
2021-12-10 8.36 8.70 8.35 8.61 71.1M
2021-12-09 8.35 8.58 8.32 8.45 56.5M
2021-12-08 8.23 8.45 8.16 8.38 45.6M
2021-12-07 8.33 8.45 8.15 8.20 53.0M
2021-12-06 8.18 8.45 8.17 8.28 38.6M
2021-12-03 8.19 8.47 8.11 8.26 46.8M
2021-12-02 8.58 8.61 8.12 8.13 77.4M
2021-12-01 8.40 8.66 8.38 8.62 61.0M
2021-11-30 8.75 8.85 8.34 8.37 83.8M
2021-11-29 8.66 8.86 8.60 8.66 66.1M
2021-11-26 8.89 9.21 8.70 8.90 95.8M
2021-11-25 9.40 9.45 9.04 9.05 143.4M
2021-11-24 8.95 9.67 8.88 9.53 189.3M
2021-11-23 8.77 9.09 8.56 8.95 107.7M
2021-11-22 8.79 9.13 8.76 8.85 85.2M
2021-11-19 8.61 8.91 8.60 8.77 90.9M
2021-11-18 9.41 9.46 8.54 8.62 162.6M
2021-11-17 9.52 9.82 9.24 9.39 142.0M
2021-11-16 9.66 10.25 9.51 9.51 171.7M
2021-11-15 9.93 10.20 9.53 9.92 194.8M
2021-11-12 9.19 9.66 8.94 9.62 172.6M
2021-11-11 8.73 9.66 8.65 9.29 178.1M
2021-11-10 8.75 9.10 8.65 8.83 115.2M
2021-11-09 8.82 8.96 8.61 8.70 107.3M
2021-11-08 8.80 9.20 8.55 8.92 154.7M
2021-11-05 8.40 9.71 8.34 8.95 229.3M
2021-11-04 8.23 8.77 8.12 8.65 145.0M
2021-11-03 7.78 8.43 7.78 8.16 112.6M
2021-11-02 8.20 8.25 7.64 7.77 89.2M
2021-11-01 7.57 8.70 7.57 8.15 124.3M
2021-10-29 7.11 7.68 7.11 7.52 66.4M
2021-10-28 7.55 7.67 7.08 7.12 59.9M
2021-10-27 7.81 7.85 7.46 7.54 53.5M
2021-10-26 7.98 8.08 7.78 7.81 49.7M
2021-10-25 8.17 8.17 7.86 8.03 69.6M
2021-10-22 7.88 8.36 7.75 8.18 104.1M
2021-10-21 7.75 8.05 7.65 7.90 77.8M
2021-10-20 7.55 8.00 7.39 7.70 89.6M
2021-10-19 8.04 8.04 7.40 7.60 115.3M
2021-10-18 7.85 8.15 7.75 8.13 56.9M
2021-10-15 7.91 7.95 7.67 7.82 42.2M
2021-10-14 7.81 8.03 7.60 7.86 44.3M
2021-10-13 8.01 8.04 7.65 7.84 43.6M
2021-10-12 8.27 8.37 7.74 7.91 63.3M
2021-10-11 8.44 8.54 8.15 8.28 50.6M
2021-10-08 8.68 8.85 8.41 8.45 53.2M
2021-09-30 8.24 8.64 8.20 8.55 57.4M
2021-09-29 8.63 8.68 8.03 8.12 70.4M
2021-09-28 8.27 8.82 8.22 8.65 72.4M
2021-09-27 9.67 9.81 8.32 8.40 136.8M
2021-09-24 9.51 9.94 9.48 9.65 79.6M
2021-09-23 9.81 9.88 9.50 9.62 82.8M
2021-09-22 9.73 9.90 9.48 9.63 73.7M
2021-09-17 10.03 10.24 9.55 9.87 104.0M
2021-09-16 11.28 11.51 10.10 10.13 180.0M
2021-09-15 11.44 11.89 11.15 11.24 149.6M
2021-09-14 11.30 11.87 10.93 11.00 168.3M
2021-09-13 10.87 12.17 10.50 11.30 207.6M
2021-09-10 10.93 11.35 10.73 11.10 160.8M
2021-09-09 11.14 11.55 10.91 10.91 264.2M
2021-09-08 10.12 11.98 9.97 11.98 315.9M
2021-09-07 9.94 10.15 9.60 9.98 143.3M
2021-09-06 8.98 10.28 8.83 9.76 172.0M
2021-09-03 8.71 9.09 8.64 8.90 77.7M
2021-09-02 8.75 8.87 8.55 8.63 49.3M
2021-09-01 9.00 9.16 8.61 8.77 75.3M
2021-08-31 8.91 9.19 8.26 9.17 124.4M
2021-08-30 9.74 9.87 8.91 8.95 114.8M
2021-08-27 9.29 9.69 9.20 9.46 96.3M
2021-08-26 9.74 9.84 9.33 9.33 94.9M
2021-08-25 10.14 10.37 9.66 9.76 127.4M
2021-08-24 10.61 11.19 9.98 10.05 192.6M
2021-08-23 10.10 10.82 9.91 10.51 158.7M
2021-08-20 9.44 10.19 9.03 9.97 169.7M
2021-08-19 9.18 9.68 8.80 9.48 117.6M
2021-08-18 9.10 9.41 8.75 9.31 97.8M
2021-08-17 9.55 9.89 9.12 9.15 102.9M
2021-08-16 9.50 9.79 9.29 9.43 102.0M
2021-08-13 9.09 9.89 8.91 9.62 174.0M
2021-08-12 8.83 9.25 8.70 9.07 110.7M
2021-08-11 8.81 9.07 8.65 8.78 69.2M
2021-08-10 9.27 9.36 8.76 8.86 106.9M
2021-08-09 8.95 9.53 8.63 9.07 159.1M
2021-08-06 8.17 9.18 8.07 8.58 172.3M
2021-08-05 8.37 8.37 8.02 8.11 73.3M
2021-08-04 8.38 8.64 8.27 8.45 83.3M
2021-08-03 8.52 8.67 8.17 8.30 91.9M
2021-08-02 8.27 8.79 8.12 8.68 117.4M
2021-07-30 8.12 8.65 7.95 8.20 113.4M
2021-07-29 7.81 8.33 7.80 8.17 107.3M
2021-07-28 7.95 7.96 7.31 7.68 91.0M
2021-07-27 8.32 8.41 7.68 8.01 135.5M
2021-07-26 9.50 9.50 8.08 8.33 166.0M
2021-07-23 9.40 10.36 9.37 9.70 157.6M
2021-07-22 9.62 9.88 9.29 9.53 128.9M
2021-07-21 9.68 10.19 9.58 9.69 148.7M
2021-07-20 9.37 9.75 9.22 9.70 102.9M
2021-07-19 10.09 10.09 9.40 9.48 150.9M
2021-07-16 9.90 10.89 9.64 10.19 196.9M
2021-07-15 9.61 10.05 9.30 9.94 147.1M
2021-07-14 10.27 10.60 9.74 9.83 171.9M
2021-07-13 10.78 11.06 10.10 10.16 220.0M
2021-07-12 10.31 11.40 9.93 10.73 309.6M
2021-07-09 9.05 10.81 8.69 10.36 328.3M
2021-07-08 9.84 9.98 9.01 9.01 243.3M
2021-07-07 9.40 9.59 8.82 9.44 230.0M
2021-07-06 9.55 9.95 9.08 9.75 331.7M
2021-07-05 7.69 9.18 7.47 9.18 325.0M
2021-07-02 7.49 7.79 7.31 7.65 118.9M
2021-07-01 7.74 8.09 7.38 7.71 136.9M
2021-06-30 8.01 8.34 7.62 7.70 155.3M
2021-06-29 8.61 8.66 7.81 7.83 223.7M
2021-06-28 7.20 8.62 7.01 8.62 288.6M
2021-06-25 7.50 7.74 7.12 7.18 146.3M
2021-06-24 7.86 7.96 7.43 7.55 156.5M
2021-06-23 8.15 8.20 7.52 7.98 176.7M
2021-06-22 9.32 9.49 8.12 8.26 237.8M
2021-06-21 8.74 9.66 8.72 9.05 222.4M
2021-06-18 8.78 9.28 8.49 8.79 180.2M
2021-06-17 8.81 9.43 8.63 8.90 197.9M
2021-06-16 9.06 9.78 8.27 8.61 248.3M
2021-06-15 9.05 10.49 9.04 9.39 296.7M
2021-06-11 9.08 9.50 8.61 8.85 330.1M
2021-06-10 7.32 8.56 7.11 8.56 246.4M
2021-06-09 7.50 7.50 7.03 7.13 224.0M
2021-06-08 6.20 7.32 6.20 7.32 236.1M
2021-06-07 5.86 6.25 5.71 6.10 147.2M
2021-06-04 5.96 6.16 5.67 5.73 124.3M
2021-06-03 6.51 6.57 5.91 5.95 164.7M
2021-06-02 6.65 6.85 6.55 6.71 149.1M
2021-06-01 6.62 6.85 6.42 6.51 133.2M
2021-05-31 6.70 6.93 6.43 6.81 160.7M
2021-05-28 6.36 6.56 5.90 6.42 171.0M
2021-05-27 5.61 6.66 5.61 6.35 246.0M
2021-05-26 5.64 6.15 5.52 5.61 188.6M
2021-05-25 4.80 5.75 4.73 5.59 205.5M
2021-05-24 4.10 4.87 4.08 4.80 125.5M
2021-05-21 4.11 4.16 4.06 4.07 13.6M
2021-05-20 4.18 4.18 4.10 4.11 19.9M
2021-05-19 4.10 4.25 4.05 4.20 31.3M
2021-05-18 4.05 4.18 4.03 4.12 16.5M
2021-05-17 4.15 4.18 4.05 4.06 17.9M
2021-05-14 4.07 4.18 4.03 4.15 22.6M
2021-05-13 4.01 4.08 3.97 4.05 16.2M
2021-05-12 4.00 4.02 3.94 4.02 12.0M
2021-05-11 4.04 4.07 3.96 3.98 12.6M
2021-05-10 3.96 4.06 3.96 4.03 21.4M
2021-05-07 3.85 3.92 3.82 3.90 13.3M
2021-05-06 3.81 3.85 3.79 3.83 6.0M
2021-04-30 3.85 3.88 3.77 3.81 10.2M
2021-04-29 3.84 3.91 3.80 3.87 9.9M
2021-04-28 3.86 3.91 3.81 3.84 8.3M
2021-04-27 3.93 3.94 3.81 3.81 12.8M
2021-04-26 3.90 3.99 3.88 3.93 11.6M
2021-04-23 3.91 3.93 3.86 3.88 7.8M
2021-04-22 3.94 3.95 3.90 3.91 7.7M
2021-04-21 3.90 3.99 3.89 3.91 10.4M
2021-04-20 4.01 4.03 3.96 3.97 11.8M
2021-04-19 3.97 4.03 3.96 4.00 12.8M
2021-04-16 3.87 3.97 3.85 3.95 13.2M
2021-04-15 3.85 3.89 3.81 3.88 8.7M
2021-04-14 3.82 3.84 3.76 3.83 8.2M
2021-04-13 3.84 3.88 3.80 3.82 7.7M
2021-04-12 3.89 3.91 3.84 3.85 9.2M
2021-04-09 3.91 3.91 3.86 3.88 8.1M
2021-04-08 3.92 3.94 3.89 3.89 9.2M
2021-04-07 3.90 3.94 3.87 3.93 10.3M
2021-04-06 3.90 3.94 3.90 3.91 8.0M
2021-04-02 3.88 3.93 3.86 3.90 8.1M
2021-04-01 3.87 3.89 3.84 3.87 7.9M
2021-03-31 3.89 3.91 3.85 3.87 8.3M
2021-03-30 4.05 4.06 3.85 3.87 25.0M
2021-03-29 4.15 4.20 4.04 4.06 18.8M
2021-03-26 4.15 4.19 4.10 4.14 26.0M
2021-03-25 4.06 4.32 4.00 4.22 43.5M
2021-03-24 3.98 4.08 3.91 4.01 13.6M
2021-03-23 4.04 4.14 3.96 4.02 18.5M
2021-03-22 3.97 4.04 3.97 4.03 8.3M
2021-03-19 3.98 4.05 3.96 4.00 9.1M
2021-03-18 4.06 4.08 3.99 4.00 10.7M
2021-03-17 4.10 4.12 4.03 4.05 9.9M
2021-03-16 3.99 4.11 3.99 4.10 13.1M
2021-03-15 3.98 4.03 3.93 4.00 8.2M
2021-03-12 3.99 4.03 3.94 3.99 9.5M
2021-03-11 3.93 4.01 3.88 3.99 12.0M
2021-03-10 4.05 4.10 3.92 3.94 12.5M
2021-03-09 4.12 4.16 3.97 4.01 19.4M
2021-03-08 4.16 4.23 4.12 4.13 15.7M
2021-03-05 4.15 4.20 4.12 4.19 18.7M
2021-03-04 4.09 4.14 4.08 4.09 11.7M
2021-03-03 4.09 4.13 4.05 4.11 9.7M
2021-03-02 4.12 4.15 4.04 4.09 13.2M
2021-03-01 4.06 4.15 4.05 4.14 14.5M
2021-02-26 4.00 4.12 3.98 4.03 15.6M
2021-02-25 4.11 4.13 4.00 4.02 11.4M
2021-02-24 4.02 4.13 4.00 4.08 15.3M
2021-02-23 4.15 4.15 4.00 4.01 16.7M
2021-02-22 4.06 4.20 4.05 4.12 25.2M
2021-02-19 3.89 4.03 3.87 4.02 19.2M
2021-02-18 3.80 3.93 3.80 3.89 20.6M
2021-02-10 3.71 3.79 3.70 3.74 11.2M
2021-02-09 3.64 3.75 3.61 3.73 12.4M
2021-02-08 3.64 3.72 3.59 3.64 13.6M
2021-02-05 3.69 3.86 3.62 3.63 19.3M
2021-02-04 3.78 3.79 3.59 3.64 20.7M
2021-02-03 3.87 3.95 3.74 3.80 20.4M
2021-02-02 4.06 4.10 3.91 3.94 13.6M
2021-02-01 3.87 4.07 3.85 3.97 23.0M
2021-01-29 4.07 4.11 3.78 3.86 28.6M
2021-01-28 4.07 4.21 4.04 4.09 12.2M
2021-01-27 4.15 4.15 4.05 4.09 11.0M
2021-01-26 4.02 4.28 4.01 4.09 23.2M
2021-01-25 4.22 4.25 4.02 4.04 20.5M
2021-01-22 4.39 4.39 4.23 4.25 12.5M
2021-01-21 4.35 4.42 4.30 4.35 13.4M
2021-01-20 4.42 4.45 4.31 4.34 13.5M
2021-01-19 4.37 4.49 4.32 4.41 20.3M
2021-01-18 4.34 4.40 4.31 4.35 11.8M
2021-01-15 4.28 4.37 4.26 4.34 14.3M
2021-01-14 4.19 4.27 4.16 4.26 10.2M
2021-01-13 4.29 4.30 4.16 4.20 11.8M
2021-01-12 4.20 4.35 4.18 4.30 12.7M
2021-01-11 4.30 4.38 4.19 4.22 13.0M
2021-01-08 4.19 4.36 4.10 4.31 19.1M
2021-01-07 4.36 4.39 4.14 4.19 25.1M
2021-01-06 4.54 4.54 4.35 4.39 21.0M
2021-01-05 4.64 4.65 4.44 4.48 24.8M
2021-01-04 4.70 4.71 4.58 4.64 16.3M