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
2022-12-30 4.67 4.83 4.67 4.79 15.3M
2022-12-29 4.67 4.80 4.67 4.67 9.7M
2022-12-28 4.73 4.76 4.66 4.68 9.9M
2022-12-27 4.76 4.79 4.67 4.73 8.4M
2022-12-26 4.75 4.79 4.73 4.76 9.0M
2022-12-23 4.63 4.83 4.62 4.76 14.0M
2022-12-22 4.70 4.77 4.62 4.64 11.1M
2022-12-21 4.73 4.74 4.66 4.70 10.7M
2022-12-20 4.75 4.84 4.71 4.73 12.1M
2022-12-19 4.83 4.86 4.70 4.72 11.9M
2022-12-16 4.98 4.98 4.81 4.82 19.3M
2022-12-15 5.02 5.06 4.95 5.00 11.8M
2022-12-14 5.00 5.07 4.97 4.99 12.7M
2022-12-13 5.00 5.06 4.96 4.98 12.1M
2022-12-12 5.05 5.09 4.98 5.01 12.0M
2022-12-09 5.14 5.15 5.03 5.05 10.9M
2022-12-08 5.17 5.20 5.10 5.12 12.9M
2022-12-07 5.21 5.24 5.17 5.20 12.6M
2022-12-06 5.25 5.29 5.20 5.21 18.7M
2022-12-05 5.14 5.26 5.14 5.25 21.3M
2022-12-02 5.05 5.19 5.04 5.16 22.6M
2022-12-01 5.05 5.10 5.04 5.06 16.7M
2022-11-30 5.07 5.09 5.00 5.02 13.1M
2022-11-29 5.01 5.07 4.98 5.07 12.9M
2022-11-28 4.91 5.00 4.88 4.98 12.6M
2022-11-25 5.03 5.06 4.98 4.98 12.9M
2022-11-24 5.11 5.12 5.02 5.03 14.4M
2022-11-23 5.15 5.17 5.02 5.08 20.5M
2022-11-22 5.25 5.28 5.11 5.16 24.2M
2022-11-21 5.30 5.37 5.20 5.25 21.1M
2022-11-18 5.41 5.52 5.30 5.31 31.4M
2022-11-17 5.31 5.42 5.29 5.41 29.4M
2022-11-16 5.33 5.45 5.30 5.34 27.4M
2022-11-15 5.23 5.36 5.21 5.30 24.7M
2022-11-14 5.33 5.36 5.22 5.25 26.2M
2022-11-11 5.50 5.60 5.29 5.29 52.1M
2022-11-10 5.19 5.44 5.17 5.42 48.0M
2022-11-09 5.30 5.34 5.22 5.22 27.6M
2022-11-08 5.41 5.44 5.30 5.36 39.7M
2022-11-07 5.20 5.55 5.17 5.48 66.7M
2022-11-04 5.10 5.27 5.09 5.21 38.3M
2022-11-03 5.10 5.27 4.99 5.18 51.8M
2022-11-02 5.22 5.39 5.14 5.15 58.1M
2022-11-01 4.97 5.00 4.90 4.99 18.9M
2022-10-31 4.78 4.98 4.77 4.95 17.4M
2022-10-28 4.95 4.98 4.72 4.78 18.6M
2022-10-27 4.94 5.03 4.87 4.97 24.9M
2022-10-26 4.74 4.93 4.73 4.89 22.9M
2022-10-25 4.69 4.79 4.67 4.73 14.2M
2022-10-24 4.79 4.88 4.66 4.70 17.0M
2022-10-21 4.84 4.86 4.74 4.75 9.8M
2022-10-20 4.76 4.85 4.72 4.81 14.4M
2022-10-19 4.77 4.82 4.72 4.77 13.0M
2022-10-18 4.86 4.86 4.75 4.77 12.0M
2022-10-17 4.69 4.83 4.67 4.81 15.7M
2022-10-14 4.69 4.74 4.63 4.71 16.2M
2022-10-13 4.56 4.73 4.53 4.65 19.8M
2022-10-12 4.34 4.56 4.33 4.55 18.0M
2022-10-11 4.31 4.36 4.23 4.34 9.5M
2022-10-10 4.41 4.42 4.27 4.29 10.4M
2022-09-30 4.42 4.50 4.37 4.39 9.9M
2022-09-29 4.54 4.57 4.41 4.44 9.9M
2022-09-28 4.65 4.66 4.48 4.49 10.1M
2022-09-27 4.53 4.67 4.53 4.66 11.2M
2022-09-26 4.67 4.68 4.53 4.53 14.3M
2022-09-23 4.87 4.87 4.70 4.70 12.4M
2022-09-22 4.87 4.94 4.85 4.85 8.5M
2022-09-21 4.85 4.94 4.73 4.90 13.6M
2022-09-20 4.90 4.92 4.86 4.88 7.8M
2022-09-19 4.97 4.99 4.83 4.85 12.8M
2022-09-16 5.06 5.10 4.99 4.99 14.8M
2022-09-15 5.09 5.13 4.98 5.07 19.8M
2022-09-14 5.10 5.11 5.03 5.08 16.0M
2022-09-13 5.23 5.30 5.15 5.18 15.1M
2022-09-09 5.15 5.25 5.07 5.22 16.3M
2022-09-08 5.19 5.27 5.12 5.15 15.4M
2022-09-07 5.30 5.31 5.15 5.19 28.9M
2022-09-06 5.35 5.39 5.23 5.33 24.4M
2022-09-05 5.53 5.53 5.31 5.38 32.9M
2022-09-02 5.31 5.59 5.29 5.55 37.6M
2022-09-01 5.43 5.47 5.29 5.32 20.8M
2022-08-31 5.50 5.58 5.43 5.47 25.6M
2022-08-30 5.38 5.62 5.38 5.52 31.1M
2022-08-29 5.35 5.43 5.27 5.42 15.5M
2022-08-26 5.37 5.60 5.37 5.41 29.7M
2022-08-25 5.40 5.47 5.27 5.32 22.8M
2022-08-24 5.57 5.59 5.36 5.40 31.5M
2022-08-23 5.65 5.72 5.55 5.57 33.1M
2022-08-22 5.65 5.81 5.55 5.72 35.0M
2022-08-19 5.84 5.98 5.69 5.71 58.9M
2022-08-18 5.71 5.84 5.61 5.79 50.9M
2022-08-17 5.61 5.78 5.60 5.76 38.2M
2022-08-16 5.64 5.68 5.59 5.62 26.3M
2022-08-15 5.72 5.72 5.58 5.64 32.3M
2022-08-12 5.67 5.84 5.62 5.72 54.2M
2022-08-11 5.52 5.74 5.50 5.66 49.2M
2022-08-10 5.43 5.49 5.39 5.49 21.0M
2022-08-09 5.53 5.54 5.41 5.47 24.2M
2022-08-08 5.53 5.54 5.44 5.53 35.9M
2022-08-05 5.51 5.62 5.47 5.59 40.8M
2022-08-04 5.42 5.48 5.34 5.48 29.3M
2022-08-03 5.35 5.55 5.31 5.35 43.1M
2022-08-02 5.56 5.57 5.22 5.31 56.1M
2022-08-01 5.66 5.70 5.57 5.63 34.4M
2022-07-29 5.72 5.82 5.64 5.68 48.5M
2022-07-28 5.82 5.91 5.73 5.77 76.6M
2022-07-27 5.70 6.12 5.55 5.93 138.6M
2022-07-26 5.17 5.95 5.13 5.88 121.1M
2022-07-25 5.23 5.30 5.12 5.16 22.8M
2022-07-22 5.27 5.37 5.14 5.19 26.6M
2022-07-21 5.25 5.48 5.22 5.29 38.6M
2022-07-20 5.23 5.28 5.15 5.26 28.2M
2022-07-19 5.08 5.20 5.05 5.20 34.9M
2022-07-18 4.78 5.08 4.78 5.07 35.0M
2022-07-15 4.96 4.96 4.77 4.78 25.2M
2022-07-14 4.97 4.99 4.91 4.97 14.4M
2022-07-13 4.90 5.01 4.90 4.96 15.2M
2022-07-12 5.03 5.03 4.88 4.91 19.6M
2022-07-11 5.08 5.13 4.94 5.02 23.3M
2022-07-08 4.94 5.18 4.94 5.07 40.4M
2022-07-07 4.95 4.99 4.92 4.94 14.8M
2022-07-06 5.01 5.04 4.91 4.94 21.4M
2022-07-05 5.13 5.14 4.94 5.02 27.7M
2022-07-04 5.15 5.16 5.06 5.13 22.6M
2022-07-01 5.23 5.25 5.13 5.13 23.3M
2022-06-30 5.22 5.30 5.19 5.22 27.4M
2022-06-29 5.33 5.41 5.20 5.21 40.8M
2022-06-28 5.32 5.37 5.24 5.36 37.4M
2022-06-27 5.33 5.41 5.24 5.31 41.2M
2022-06-24 5.26 5.37 5.24 5.26 40.2M
2022-06-23 5.23 5.38 5.18 5.27 55.7M
2022-06-22 5.71 5.88 5.28 5.29 93.6M
2022-06-21 5.15 5.27 5.10 5.22 38.4M
2022-06-20 5.18 5.20 5.11 5.15 29.5M
2022-06-17 5.22 5.25 5.10 5.17 35.3M
2022-06-16 5.08 5.34 5.08 5.27 62.1M
2022-06-15 5.08 5.16 5.05 5.07 37.1M
2022-06-14 5.03 5.08 4.82 5.07 32.9M
2022-06-13 4.95 5.10 4.93 5.06 25.5M
2022-06-10 4.90 5.00 4.88 4.98 24.3M
2022-06-09 5.08 5.08 4.87 4.91 27.1M
2022-06-08 5.03 5.14 4.95 5.08 31.9M
2022-06-07 5.09 5.17 5.01 5.05 31.0M
2022-06-06 5.10 5.15 5.05 5.13 33.2M
2022-06-02 5.20 5.22 5.01 5.07 44.3M
2022-06-01 4.98 5.35 4.95 5.17 69.1M
2022-05-31 4.83 5.04 4.72 4.99 46.0M
2022-05-30 4.88 4.90 4.75 4.81 24.1M
2022-05-27 4.99 5.01 4.83 4.87 30.0M
2022-05-26 4.78 4.97 4.67 4.95 46.4M
2022-05-25 4.62 4.87 4.59 4.79 39.2M
2022-05-24 4.90 4.95 4.57 4.57 38.6M
2022-05-23 4.99 5.17 4.90 4.93 56.5M
2022-05-20 4.76 4.85 4.75 4.85 23.9M
2022-05-19 4.68 4.76 4.64 4.75 21.2M
2022-05-18 4.73 4.86 4.72 4.73 28.2M
2022-05-17 4.78 4.78 4.60 4.71 20.7M
2022-05-16 4.77 4.83 4.68 4.74 22.2M
2022-05-13 4.78 4.79 4.66 4.71 17.0M
2022-05-12 4.70 4.83 4.66 4.74 26.9M
2022-05-11 4.79 4.88 4.69 4.70 31.8M
2022-05-10 4.60 4.72 4.55 4.70 22.8M
2022-05-09 4.64 4.74 4.59 4.62 18.7M
2022-05-06 4.57 4.71 4.51 4.59 20.8M
2022-05-05 4.63 4.70 4.57 4.65 22.2M
2022-04-29 4.45 4.70 4.42 4.64 39.1M
2022-04-28 4.44 4.45 4.26 4.33 26.0M
2022-04-27 4.20 4.46 4.11 4.46 36.4M
2022-04-26 4.40 4.52 4.22 4.25 38.5M
2022-04-25 4.89 4.93 4.40 4.44 41.1M
2022-04-22 5.13 5.15 4.97 5.00 29.9M
2022-04-21 5.41 5.45 5.10 5.14 34.8M
2022-04-20 5.63 5.71 5.41 5.44 23.9M
2022-04-19 5.54 5.64 5.46 5.57 22.6M
2022-04-18 5.53 5.58 5.35 5.53 21.5M
2022-04-15 5.69 5.70 5.50 5.55 28.0M
2022-04-14 5.86 5.89 5.70 5.73 22.6M
2022-04-13 6.06 6.07 5.75 5.78 33.7M
2022-04-12 6.07 6.15 5.95 6.10 23.6M
2022-04-11 6.25 6.26 5.94 5.99 30.1M
2022-04-08 6.61 6.63 6.25 6.27 42.4M
2022-04-07 6.68 6.79 6.53 6.60 44.2M
2022-04-06 6.73 6.91 6.73 6.75 53.8M
2022-04-01 6.54 6.68 6.37 6.67 50.3M
2022-03-31 6.48 6.63 6.38 6.55 36.0M
2022-03-30 6.48 6.51 6.34 6.48 23.5M
2022-03-29 6.68 6.68 6.40 6.43 30.9M
2022-03-28 6.44 6.73 6.41 6.62 43.5M
2022-03-25 6.55 6.59 6.41 6.41 29.4M
2022-03-24 6.63 6.64 6.40 6.42 30.0M
2022-03-23 6.64 6.79 6.63 6.67 30.3M
2022-03-22 6.63 6.76 6.49 6.69 39.8M
2022-03-21 6.64 6.75 6.56 6.63 30.0M
2022-03-18 6.50 6.66 6.49 6.59 27.7M
2022-03-17 6.39 6.64 6.39 6.58 45.5M
2022-03-16 6.29 6.39 6.00 6.35 37.9M
2022-03-15 6.54 6.59 6.13 6.13 33.5M
2022-03-14 6.61 6.79 6.54 6.55 25.6M
2022-03-11 6.48 6.70 6.37 6.67 32.1M
2022-03-10 6.62 6.73 6.56 6.59 28.5M
2022-03-09 6.65 6.74 6.11 6.48 41.3M
2022-03-08 6.98 7.02 6.59 6.66 32.6M
2022-03-07 7.10 7.12 6.93 6.98 29.1M
2022-03-04 7.11 7.35 7.01 7.22 45.1M
2022-03-03 7.32 7.34 7.13 7.13 27.1M
2022-03-02 7.21 7.36 7.21 7.30 25.2M
2022-03-01 7.36 7.51 7.29 7.33 37.1M
2022-02-28 7.12 7.41 7.01 7.36 46.1M
2022-02-25 7.08 7.19 7.05 7.05 28.0M
2022-02-24 7.56 7.56 6.83 7.01 76.0M
2022-02-23 7.52 7.61 7.46 7.56 29.7M
2022-02-22 7.70 7.72 7.45 7.49 43.0M
2022-02-21 7.68 7.83 7.61 7.80 35.1M
2022-02-18 7.50 7.68 7.48 7.66 26.0M
2022-02-17 7.73 7.85 7.64 7.66 36.8M
2022-02-16 7.78 7.94 7.69 7.82 39.7M
2022-02-15 7.74 7.88 7.60 7.65 29.2M
2022-02-14 7.82 7.93 7.65 7.74 34.6M
2022-02-11 8.02 8.13 7.97 7.99 39.5M
2022-02-10 8.12 8.15 7.96 8.04 42.9M
2022-02-09 7.89 8.24 7.85 8.18 58.0M
2022-02-08 7.64 7.86 7.57 7.86 29.5M
2022-02-07 7.80 7.90 7.64 7.71 33.7M
2022-01-28 7.55 7.76 7.49 7.65 40.7M
2022-01-27 7.90 7.96 7.39 7.40 52.3M
2022-01-26 7.85 8.03 7.76 7.95 35.7M
2022-01-25 8.57 8.57 7.82 7.85 68.1M
2022-01-24 8.40 8.70 8.30 8.56 38.9M
2022-01-21 8.85 9.02 8.45 8.48 72.0M
2022-01-20 9.25 9.28 8.82 8.88 100.0M
2022-01-19 9.16 9.50 9.13 9.37 90.8M
2022-01-18 9.83 9.83 9.22 9.26 158.0M
2022-01-17 9.10 9.85 9.05 9.83 195.1M
2022-01-14 9.17 9.32 8.91 9.04 103.8M
2022-01-13 8.98 9.58 8.82 9.32 147.3M
2022-01-12 8.89 9.01 8.80 8.89 56.2M
2022-01-11 9.11 9.27 8.78 8.84 83.5M
2022-01-10 9.20 9.23 8.72 9.08 91.6M
2022-01-07 9.58 9.82 9.13 9.33 158.9M
2022-01-06 9.10 9.87 8.81 9.54 157.5M
2022-01-05 9.05 9.62 9.01 9.28 146.0M
2022-01-04 8.91 9.18 8.78 9.08 96.8M