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
2025-09-29 5.73 5.88 5.65 5.83 32.1M
2025-09-26 5.84 5.92 5.73 5.73 32.7M
2025-09-25 5.82 5.97 5.82 5.87 33.0M
2025-09-24 5.67 5.85 5.65 5.84 34.7M
2025-09-23 5.86 5.88 5.58 5.71 54.3M
2025-09-22 5.88 5.93 5.84 5.90 28.3M
2025-09-19 5.95 6.05 5.85 5.88 42.6M
2025-09-18 6.06 6.12 5.88 5.93 56.8M
2025-09-17 6.06 6.10 6.00 6.07 37.5M
2025-09-16 5.93 6.08 5.89 6.06 44.8M
2025-09-15 5.98 5.99 5.89 5.95 31.2M
2025-09-12 6.04 6.07 5.97 5.99 34.5M
2025-09-11 5.82 6.04 5.73 6.02 53.2M
2025-09-10 5.81 5.87 5.79 5.83 34.4M
2025-09-09 5.97 5.97 5.78 5.79 42.5M
2025-09-08 6.00 6.02 5.91 5.98 38.9M
2025-09-05 5.88 6.03 5.79 6.03 45.3M
2025-09-04 5.95 6.06 5.79 5.88 52.7M
2025-09-03 6.14 6.17 5.92 5.94 54.0M
2025-09-02 6.38 6.39 6.07 6.13 80.0M
2025-09-01 6.24 6.46 6.23 6.44 89.1M
2025-08-29 6.34 6.40 6.21 6.24 53.5M
2025-08-28 6.18 6.34 6.05 6.34 87.2M
2025-08-27 6.43 6.55 6.23 6.24 90.8M
2025-08-26 6.37 6.47 6.27 6.39 76.6M
2025-08-25 6.34 6.50 6.30 6.37 116.5M
2025-08-22 6.36 6.49 6.27 6.34 134.3M
2025-08-21 6.19 6.34 6.13 6.21 91.0M
2025-08-20 6.05 6.17 6.02 6.16 60.4M
2025-08-19 6.05 6.17 6.00 6.08 63.6M
2025-08-18 5.94 6.10 5.92 6.05 71.1M
2025-08-15 5.83 5.92 5.82 5.92 40.0M
2025-08-14 5.95 6.01 5.84 5.85 53.1M
2025-08-13 5.89 5.97 5.84 5.94 46.4M
2025-08-12 5.86 5.88 5.80 5.85 28.8M
2025-08-11 5.79 5.88 5.78 5.88 32.2M
2025-08-08 5.93 5.93 5.78 5.79 37.5M
2025-08-07 5.98 5.99 5.89 5.93 31.9M
2025-08-06 5.88 5.98 5.85 5.96 45.6M
2025-08-05 5.85 5.89 5.83 5.89 29.0M
2025-08-04 5.76 5.86 5.73 5.86 28.3M
2025-08-01 5.78 5.85 5.69 5.81 37.0M
2025-07-31 5.78 5.87 5.73 5.74 32.1M
2025-07-30 5.90 5.91 5.75 5.81 38.5M
2025-07-29 5.87 5.92 5.73 5.91 40.0M
2025-07-28 5.91 5.92 5.82 5.88 29.4M
2025-07-25 5.84 5.91 5.82 5.90 46.4M
2025-07-24 5.77 5.85 5.77 5.85 30.3M
2025-07-23 5.78 5.86 5.75 5.79 34.2M
2025-07-22 5.84 5.85 5.75 5.79 34.4M
2025-07-21 5.85 5.90 5.81 5.84 42.3M
2025-07-18 5.92 5.94 5.85 5.87 34.5M
2025-07-17 5.91 5.93 5.86 5.91 27.8M
2025-07-16 5.92 5.95 5.85 5.90 31.4M
2025-07-15 5.91 5.95 5.79 5.90 40.6M
2025-07-14 6.00 6.02 5.87 5.93 45.1M
2025-07-11 5.96 6.05 5.88 6.01 62.5M
2025-07-10 5.98 6.07 5.92 5.97 55.1M
2025-07-09 6.02 6.04 5.93 5.98 63.3M
2025-07-08 5.85 6.03 5.81 6.02 84.6M
2025-07-07 5.73 5.94 5.72 5.88 74.4M
2025-07-04 5.69 5.82 5.62 5.71 49.0M
2025-07-03 5.68 5.74 5.66 5.71 27.1M
2025-07-02 5.79 5.79 5.65 5.70 36.1M
2025-07-01 5.84 5.87 5.72 5.79 45.6M
2025-06-30 5.83 5.89 5.81 5.85 56.9M
2025-06-27 5.86 6.06 5.83 5.83 83.9M
2025-06-26 5.93 5.94 5.81 5.86 79.6M
2025-06-25 5.71 5.87 5.67 5.85 84.6M
2025-06-24 5.70 5.78 5.67 5.74 76.8M
2025-06-23 5.34 5.75 5.32 5.73 99.3M
2025-06-20 5.41 5.45 5.30 5.37 34.5M
2025-06-19 5.56 5.64 5.41 5.42 46.8M
2025-06-18 5.56 5.59 5.50 5.54 38.2M
2025-06-17 5.47 5.61 5.44 5.58 57.9M
2025-06-16 5.29 5.51 5.28 5.49 48.4M
2025-06-13 5.41 5.45 5.31 5.32 33.4M
2025-06-12 5.44 5.52 5.40 5.46 33.8M
2025-06-11 5.37 5.47 5.36 5.44 26.9M
2025-06-10 5.48 5.50 5.31 5.39 34.5M
2025-06-09 5.43 5.52 5.40 5.48 34.3M
2025-06-06 5.48 5.51 5.39 5.41 29.1M
2025-06-05 5.44 5.50 5.40 5.48 42.7M
2025-06-04 5.42 5.44 5.35 5.43 33.0M
2025-06-03 5.59 5.64 5.41 5.43 58.7M
2025-05-30 5.45 5.53 5.34 5.38 38.3M
2025-05-29 5.23 5.49 5.21 5.49 60.9M
2025-05-28 5.25 5.28 5.19 5.23 18.9M
2025-05-27 5.27 5.27 5.17 5.24 19.2M
2025-05-26 5.14 5.25 5.14 5.24 23.3M
2025-05-23 5.24 5.40 5.16 5.16 35.6M
2025-05-22 5.36 5.42 5.26 5.26 35.3M
2025-05-21 5.44 5.53 5.34 5.39 56.1M
2025-05-20 5.27 5.38 5.22 5.38 25.0M
2025-05-19 5.24 5.30 5.17 5.28 21.0M
2025-05-16 5.24 5.29 5.20 5.25 17.6M
2025-05-15 5.36 5.38 5.23 5.25 25.0M
2025-05-14 5.33 5.43 5.30 5.39 30.9M
2025-05-13 5.48 5.51 5.34 5.36 28.3M
2025-05-12 5.38 5.41 5.34 5.40 26.8M
2025-05-09 5.45 5.46 5.31 5.34 33.3M
2025-05-08 5.42 5.49 5.39 5.47 40.0M
2025-05-07 5.55 5.60 5.37 5.43 58.1M
2025-05-06 5.32 5.49 5.31 5.49 57.2M
2025-04-30 5.24 5.34 5.22 5.26 38.8M
2025-04-29 5.21 5.30 5.16 5.23 31.6M
2025-04-28 5.34 5.38 5.21 5.23 47.5M
2025-04-25 5.39 5.53 5.30 5.31 67.2M
2025-04-24 5.50 5.59 5.32 5.39 119.9M
2025-04-23 5.32 6.39 5.29 5.75 167.1M
2025-04-22 5.17 5.63 5.15 5.33 79.5M
2025-04-21 4.97 5.14 4.91 5.12 28.4M
2025-04-18 4.95 4.98 4.89 4.96 21.2M
2025-04-17 4.85 4.96 4.85 4.90 17.9M
2025-04-16 4.97 4.99 4.80 4.89 19.3M
2025-04-15 4.96 5.02 4.92 4.99 19.7M
2025-04-14 4.99 5.06 4.96 4.98 28.3M
2025-04-11 4.87 4.97 4.81 4.90 26.9M
2025-04-10 4.81 5.01 4.81 4.88 39.1M
2025-04-09 4.52 4.78 4.22 4.74 50.4M
2025-04-08 4.47 4.78 4.45 4.56 57.6M
2025-04-07 5.06 5.11 4.30 4.32 63.5M
2025-04-03 5.35 5.46 5.33 5.38 16.6M
2025-04-02 5.37 5.44 5.35 5.40 13.7M
2025-04-01 5.40 5.47 5.36 5.37 19.3M
2025-03-31 5.40 5.42 5.29 5.37 26.5M
2025-03-28 5.50 5.57 5.43 5.45 22.6M
2025-03-27 5.54 5.57 5.42 5.50 18.5M
2025-03-26 5.47 5.60 5.44 5.54 24.1M
2025-03-25 5.50 5.53 5.41 5.48 24.1M
2025-03-24 5.66 5.69 5.38 5.51 36.4M
2025-03-21 5.77 5.82 5.67 5.67 28.6M
2025-03-20 5.82 5.91 5.75 5.81 26.7M
2025-03-19 5.91 5.92 5.78 5.83 30.1M
2025-03-18 5.92 6.01 5.88 5.93 35.3M
2025-03-17 5.95 6.04 5.87 5.92 45.5M
2025-03-14 5.75 5.90 5.68 5.89 41.2M
2025-03-13 5.92 5.93 5.68 5.80 42.0M
2025-03-12 5.90 6.08 5.84 5.95 53.3M
2025-03-11 5.71 5.90 5.67 5.84 38.0M
2025-03-10 5.90 5.90 5.73 5.79 35.4M
2025-03-07 5.98 6.08 5.87 5.91 46.8M
2025-03-06 5.79 6.08 5.77 6.01 65.0M
2025-03-05 5.72 5.76 5.62 5.73 34.3M
2025-03-04 5.51 5.74 5.48 5.72 36.3M
2025-03-03 5.67 5.76 5.53 5.60 43.0M
2025-02-28 5.98 6.00 5.60 5.63 59.9M
2025-02-27 6.14 6.26 5.91 6.03 69.5M
2025-02-26 6.30 6.36 6.11 6.18 78.5M
2025-02-25 6.28 6.43 6.18 6.32 58.5M
2025-02-24 6.37 6.56 6.26 6.43 75.8M
2025-02-21 6.24 6.38 6.16 6.35 60.4M
2025-02-20 6.25 6.29 6.13 6.20 47.4M
2025-02-19 6.14 6.28 6.10 6.24 50.6M
2025-02-18 6.40 6.49 6.09 6.13 77.4M
2025-02-17 6.59 6.62 6.38 6.47 94.2M
2025-02-14 6.35 6.64 6.32 6.55 104.3M
2025-02-13 6.44 6.51 6.24 6.39 88.7M
2025-02-12 6.40 6.52 6.39 6.44 89.4M
2025-02-11 6.51 6.55 6.25 6.45 132.9M
2025-02-10 5.91 6.66 5.88 6.64 162.8M
2025-02-07 5.76 5.91 5.72 5.82 63.6M
2025-02-06 5.56 5.67 5.46 5.67 40.8M
2025-02-05 5.49 5.61 5.40 5.55 51.8M
2025-01-27 5.49 5.55 5.30 5.30 27.0M
2025-01-24 5.33 5.46 5.30 5.45 33.4M
2025-01-23 5.37 5.55 5.30 5.30 31.8M
2025-01-22 5.33 5.36 5.27 5.32 19.4M
2025-01-21 5.37 5.43 5.28 5.36 22.5M
2025-01-20 5.35 5.40 5.27 5.35 23.6M
2025-01-17 5.28 5.36 5.24 5.29 23.5M
2025-01-16 5.31 5.47 5.28 5.33 33.2M
2025-01-15 5.27 5.34 5.18 5.26 33.3M
2025-01-14 4.95 5.29 4.94 5.28 40.3M
2025-01-13 4.85 4.94 4.73 4.93 25.6M
2025-01-10 5.07 5.18 4.90 4.91 27.4M
2025-01-09 5.02 5.14 4.99 5.10 25.6M
2025-01-08 5.07 5.13 4.88 5.05 34.6M
2025-01-07 4.99 5.10 4.99 5.09 28.4M
2025-01-06 5.00 5.04 4.82 4.98 33.2M
2025-01-03 5.26 5.32 4.97 5.00 36.7M
2025-01-02 5.40 5.49 5.17 5.24 36.9M