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
2023-12-29 5.57 5.71 5.55 5.69 28.2M
2023-12-28 5.49 5.60 5.38 5.56 30.1M
2023-12-27 5.45 5.64 5.38 5.54 33.6M
2023-12-26 5.60 5.62 5.33 5.42 24.8M
2023-12-25 5.53 5.62 5.45 5.47 20.5M
2023-12-22 5.79 5.80 5.47 5.49 35.7M
2023-12-21 5.70 5.80 5.63 5.78 23.9M
2023-12-20 5.85 5.94 5.75 5.75 22.7M
2023-12-19 5.79 5.90 5.77 5.87 18.0M
2023-12-18 5.98 5.99 5.78 5.79 29.1M
2023-12-15 6.00 6.05 5.87 5.98 31.4M
2023-12-14 6.10 6.19 6.00 6.02 34.4M
2023-12-13 6.17 6.25 6.09 6.11 35.4M
2023-12-12 6.22 6.27 6.15 6.20 41.8M
2023-12-11 6.17 6.28 6.09 6.25 56.5M
2023-12-08 6.16 6.32 6.08 6.18 81.6M
2023-12-07 5.93 6.46 5.93 6.24 94.2M
2023-12-06 5.87 6.01 5.72 5.97 30.2M
2023-12-05 6.09 6.11 5.85 5.87 27.9M
2023-12-04 6.10 6.17 6.06 6.11 32.5M
2023-12-01 5.85 6.08 5.82 6.06 32.9M
2023-11-30 5.90 5.90 5.76 5.81 20.2M
2023-11-29 5.99 6.00 5.87 5.89 20.8M
2023-11-28 6.05 6.05 5.92 5.98 22.9M
2023-11-27 5.91 6.03 5.89 5.97 24.3M
2023-11-24 6.05 6.07 5.89 5.91 22.5M
2023-11-23 6.04 6.08 5.92 6.06 27.3M
2023-11-22 6.07 6.14 6.03 6.03 25.1M
2023-11-21 6.16 6.18 6.06 6.09 28.0M
2023-11-20 6.09 6.18 6.07 6.15 38.1M
2023-11-17 6.03 6.10 5.98 6.09 27.2M
2023-11-16 6.02 6.07 5.97 6.02 22.6M
2023-11-15 6.13 6.15 6.00 6.03 27.8M
2023-11-14 6.00 6.08 5.96 6.07 33.1M
2023-11-13 5.91 6.01 5.91 5.97 22.5M
2023-11-10 5.92 5.97 5.86 5.88 26.2M
2023-11-09 5.96 6.23 5.92 5.94 46.4M
2023-11-08 5.89 6.04 5.89 5.99 37.7M
2023-11-07 5.84 6.01 5.81 5.90 34.5M
2023-11-06 5.67 5.83 5.66 5.82 27.3M
2023-11-03 5.56 5.69 5.54 5.64 27.0M
2023-11-02 5.55 5.65 5.53 5.54 24.0M
2023-11-01 5.56 5.63 5.51 5.53 15.9M
2023-10-31 5.64 5.68 5.52 5.57 21.8M
2023-10-30 5.44 5.63 5.44 5.61 25.4M
2023-10-27 5.48 5.53 5.36 5.48 26.5M
2023-10-26 5.43 5.55 5.40 5.53 23.3M
2023-10-25 5.37 5.54 5.35 5.48 26.7M
2023-10-24 5.24 5.42 5.17 5.34 24.7M
2023-10-23 5.39 5.47 5.17 5.22 25.7M
2023-10-20 5.73 5.80 5.42 5.44 44.1M
2023-10-19 5.88 5.97 5.80 5.82 30.8M
2023-10-18 6.01 6.01 5.78 5.87 41.4M
2023-10-17 6.08 6.10 5.92 6.04 37.8M
2023-10-16 6.07 6.15 6.00 6.05 35.6M
2023-10-13 6.09 6.20 6.03 6.06 43.9M
2023-10-12 6.15 6.29 6.10 6.14 56.8M
2023-10-11 6.14 6.23 6.07 6.11 49.5M
2023-10-10 6.03 6.27 6.03 6.19 67.8M
2023-10-09 5.95 6.11 5.91 6.07 49.1M
2023-09-28 5.86 6.02 5.86 5.95 35.6M
2023-09-27 5.88 5.97 5.83 5.87 32.6M
2023-09-26 6.05 6.06 5.88 5.90 56.8M
2023-09-25 6.11 6.31 5.98 6.18 85.2M
2023-09-22 6.00 6.11 5.91 6.11 73.8M
2023-09-21 5.77 6.13 5.75 6.03 87.4M
2023-09-20 5.90 6.00 5.81 5.83 52.0M
2023-09-19 5.68 6.05 5.62 6.00 85.6M
2023-09-18 5.67 5.73 5.61 5.68 26.9M
2023-09-15 5.84 5.87 5.66 5.72 45.7M
2023-09-14 5.78 6.02 5.78 5.88 54.9M
2023-09-13 6.09 6.12 5.79 5.80 87.2M
2023-09-12 6.03 6.45 5.92 6.24 118.1M
2023-09-11 6.22 6.77 6.08 6.13 152.0M
2023-09-08 5.50 5.92 5.46 5.78 62.7M
2023-09-07 5.59 5.65 5.51 5.51 22.2M
2023-09-06 5.51 5.67 5.41 5.64 33.0M
2023-09-05 5.52 5.63 5.49 5.53 31.5M
2023-09-04 5.45 5.52 5.43 5.51 16.9M
2023-09-01 5.47 5.51 5.39 5.43 12.8M
2023-08-31 5.48 5.49 5.41 5.47 16.5M
2023-08-30 5.41 5.54 5.41 5.51 25.9M
2023-08-29 5.10 5.45 5.09 5.42 35.0M
2023-08-28 5.47 5.50 5.10 5.12 27.1M
2023-08-25 5.42 5.43 5.09 5.12 34.7M
2023-08-24 5.41 5.54 5.41 5.49 19.4M
2023-08-23 5.46 5.51 5.38 5.42 15.8M
2023-08-22 5.40 5.51 5.36 5.50 17.7M
2023-08-21 5.37 5.47 5.34 5.36 12.9M
2023-08-18 5.56 5.60 5.38 5.39 15.9M
2023-08-17 5.53 5.59 5.43 5.56 13.6M
2023-08-16 5.56 5.65 5.52 5.55 13.7M
2023-08-15 5.71 5.71 5.54 5.56 16.1M
2023-08-14 5.66 5.74 5.57 5.72 15.6M
2023-08-11 5.85 5.86 5.67 5.68 21.1M
2023-08-10 5.90 5.93 5.84 5.85 14.0M
2023-08-09 5.96 6.04 5.91 5.92 18.0M
2023-08-08 5.97 6.03 5.96 5.98 18.3M
2023-08-07 5.98 6.02 5.93 5.99 27.0M
2023-08-04 5.94 6.10 5.91 6.08 41.8M
2023-08-03 5.92 5.95 5.88 5.90 14.6M
2023-08-02 5.90 5.97 5.88 5.96 17.9M
2023-08-01 5.91 5.94 5.88 5.92 13.9M
2023-07-31 5.86 5.95 5.86 5.93 19.1M
2023-07-28 5.75 5.92 5.73 5.89 18.1M
2023-07-27 5.86 5.87 5.77 5.77 13.4M
2023-07-26 5.94 5.95 5.83 5.84 17.5M
2023-07-25 5.87 5.95 5.87 5.94 21.0M
2023-07-24 5.76 5.92 5.75 5.85 14.2M
2023-07-21 5.83 5.87 5.76 5.79 12.8M
2023-07-20 5.90 5.94 5.83 5.83 17.7M
2023-07-19 5.87 5.94 5.85 5.89 17.3M
2023-07-18 5.92 5.94 5.82 5.85 17.2M
2023-07-17 5.93 5.97 5.85 5.92 19.6M
2023-07-14 5.83 5.97 5.83 5.91 29.8M
2023-07-13 5.68 5.83 5.68 5.82 23.3M
2023-07-12 5.88 5.88 5.68 5.69 29.9M
2023-07-11 5.88 5.91 5.83 5.89 17.4M
2023-07-10 5.88 5.92 5.82 5.87 19.5M
2023-07-07 5.92 5.96 5.75 5.86 32.5M
2023-07-06 5.94 6.06 5.88 5.95 30.8M
2023-07-05 6.03 6.06 5.91 5.92 34.2M
2023-07-04 6.06 6.07 6.00 6.04 28.0M
2023-07-03 6.11 6.13 5.91 6.05 46.1M
2023-06-30 6.04 6.15 6.01 6.10 39.4M
2023-06-29 6.08 6.13 6.01 6.08 37.0M
2023-06-28 6.28 6.29 5.89 6.10 60.2M
2023-06-27 6.30 6.36 6.24 6.28 40.2M
2023-06-26 6.71 6.78 6.23 6.28 66.7M
2023-06-21 7.12 7.15 6.80 6.80 51.8M
2023-06-20 7.22 7.22 7.03 7.10 48.3M
2023-06-19 7.23 7.28 7.12 7.18 54.5M
2023-06-16 7.09 7.23 6.89 7.13 76.8M
2023-06-15 7.15 7.22 7.00 7.06 57.9M
2023-06-14 7.13 7.23 7.05 7.14 52.6M
2023-06-13 7.05 7.22 6.95 7.15 73.1M
2023-06-12 7.12 7.20 7.03 7.06 53.5M
2023-06-09 7.03 7.14 6.92 7.10 66.7M
2023-06-08 7.17 7.18 6.90 7.03 57.5M
2023-06-07 6.97 7.20 6.84 7.10 71.0M
2023-06-06 7.18 7.32 6.90 6.94 89.2M
2023-06-05 6.89 7.30 6.86 7.25 135.9M
2023-06-02 7.03 7.12 6.86 6.88 100.8M
2023-06-01 6.30 7.25 6.27 7.03 200.2M
2023-05-31 6.28 6.36 6.25 6.32 36.2M
2023-05-30 6.12 6.28 6.02 6.27 37.4M
2023-05-29 6.10 6.20 6.08 6.11 26.6M
2023-05-26 6.02 6.09 6.00 6.07 19.3M
2023-05-25 6.09 6.18 5.93 6.02 31.6M
2023-05-24 6.03 6.14 5.97 6.10 28.2M
2023-05-23 6.14 6.17 6.02 6.09 22.2M
2023-05-22 6.32 6.35 6.12 6.15 34.9M
2023-05-19 6.44 6.50 6.28 6.31 38.9M
2023-05-18 6.29 6.52 6.24 6.45 46.6M
2023-05-17 6.18 6.49 6.12 6.29 40.9M
2023-05-16 6.51 6.53 6.15 6.20 49.5M
2023-05-15 6.67 6.76 6.31 6.50 58.6M
2023-05-12 6.85 6.93 6.63 6.70 67.4M
2023-05-11 6.81 7.08 6.80 6.95 90.3M
2023-05-10 6.81 6.98 6.67 6.80 75.6M
2023-05-09 6.69 7.06 6.68 6.83 104.9M
2023-05-08 6.54 6.78 6.44 6.72 73.3M
2023-05-05 6.48 6.72 6.35 6.57 65.8M
2023-05-04 6.48 6.61 6.35 6.52 53.1M
2023-04-28 6.01 6.55 6.00 6.50 77.7M
2023-04-27 6.15 6.26 5.94 6.00 58.2M
2023-04-26 6.71 6.78 6.10 6.21 83.3M
2023-04-25 6.71 6.79 6.43 6.60 69.2M
2023-04-24 6.63 6.93 6.60 6.76 67.4M
2023-04-21 7.19 7.20 6.66 6.66 106.6M
2023-04-20 7.08 7.20 7.01 7.15 98.7M
2023-04-19 6.65 7.50 6.63 7.07 164.1M
2023-04-18 6.70 6.76 6.54 6.65 46.0M
2023-04-17 6.82 6.83 6.61 6.68 50.9M
2023-04-14 6.99 7.01 6.66 6.83 73.1M
2023-04-13 7.16 7.16 6.90 6.92 107.5M
2023-04-12 6.78 7.36 6.78 7.17 167.7M
2023-04-11 6.50 6.89 6.48 6.82 81.2M
2023-04-10 6.81 6.97 6.50 6.54 72.4M
2023-04-07 6.68 6.94 6.58 6.87 68.0M
2023-04-06 6.78 6.81 6.61 6.65 74.9M
2023-04-04 7.05 7.11 6.84 6.94 114.3M
2023-04-03 6.84 6.94 6.72 6.94 85.4M
2023-03-31 6.50 6.89 6.37 6.85 91.5M
2023-03-30 6.65 6.71 6.45 6.47 53.6M
2023-03-29 6.67 6.77 6.50 6.65 59.9M
2023-03-28 6.89 6.90 6.64 6.67 80.3M
2023-03-27 6.95 7.16 6.83 6.96 106.4M
2023-03-24 6.82 7.17 6.75 6.99 131.2M
2023-03-23 6.78 6.85 6.67 6.82 80.1M
2023-03-22 6.60 6.92 6.58 6.86 117.5M
2023-03-21 6.50 6.74 6.45 6.66 77.7M
2023-03-20 6.64 6.68 6.47 6.47 64.2M
2023-03-17 6.40 6.65 6.40 6.59 97.4M
2023-03-16 6.30 6.46 6.19 6.35 54.5M
2023-03-15 6.43 6.54 6.32 6.34 50.6M
2023-03-14 6.55 6.73 6.41 6.42 71.4M
2023-03-13 6.47 6.69 6.38 6.66 101.3M
2023-03-10 6.35 6.79 6.35 6.60 154.2M
2023-03-09 6.34 6.41 6.24 6.40 63.9M
2023-03-08 6.31 6.42 6.30 6.41 66.6M
2023-03-07 6.44 6.50 6.30 6.33 72.3M
2023-03-06 6.63 6.65 6.39 6.45 83.8M
2023-03-03 6.74 6.79 6.45 6.58 133.3M
2023-03-02 7.11 7.12 6.70 6.82 241.5M
2023-03-01 6.07 7.08 6.03 7.08 252.4M
2023-02-28 5.85 5.95 5.82 5.90 22.9M
2023-02-27 5.89 5.94 5.76 5.78 25.0M
2023-02-24 5.89 5.98 5.84 5.93 27.8M
2023-02-23 5.99 6.02 5.83 5.87 34.4M
2023-02-22 6.00 6.05 5.89 6.00 31.6M
2023-02-21 6.03 6.14 5.99 6.04 41.1M
2023-02-20 5.95 6.06 5.86 6.03 43.9M
2023-02-17 6.04 6.06 5.90 5.91 59.2M
2023-02-16 6.17 6.33 5.93 5.98 92.3M
2023-02-15 6.12 6.29 6.05 6.25 80.5M
2023-02-14 6.19 6.36 6.10 6.14 80.6M
2023-02-13 6.22 6.28 5.99 6.15 102.4M
2023-02-10 6.15 6.57 6.12 6.18 149.1M
2023-02-09 5.76 6.15 5.76 6.12 91.2M
2023-02-08 6.04 6.11 5.86 5.88 74.2M
2023-02-07 5.75 6.30 5.67 6.08 120.6M
2023-02-06 5.90 5.92 5.64 5.78 96.0M
2023-02-03 5.62 6.07 5.58 5.96 133.4M
2023-02-02 5.33 5.87 5.32 5.67 108.3M
2023-02-01 5.19 5.36 5.18 5.31 32.8M
2023-01-31 5.18 5.21 5.15 5.19 14.6M
2023-01-30 5.21 5.25 5.18 5.19 24.7M
2023-01-20 5.04 5.16 5.03 5.14 19.5M
2023-01-19 5.08 5.10 5.01 5.09 19.5M
2023-01-18 5.02 5.06 4.99 5.03 11.7M
2023-01-17 5.05 5.10 4.96 5.00 12.6M
2023-01-16 4.96 5.05 4.93 5.01 15.8M
2023-01-13 4.92 4.97 4.87 4.93 11.7M
2023-01-12 4.91 4.97 4.89 4.95 10.5M
2023-01-11 4.99 5.04 4.90 4.92 13.9M
2023-01-10 4.97 5.02 4.92 4.98 10.4M
2023-01-09 5.00 5.04 4.96 4.97 12.4M
2023-01-06 5.11 5.11 4.97 5.00 18.0M
2023-01-05 5.12 5.18 5.07 5.09 18.5M
2023-01-04 5.08 5.14 5.05 5.12 29.5M
2023-01-03 4.80 5.09 4.76 5.07 32.8M