数码视讯(300079)股票信息
| 股票代码 | 300079 |
| 股票名称 | 数码视讯 |
| 最新价/元 | 6.49 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 18.00 |
| 买入/元 | 6.48 |
| 卖出/元 | 6.49 |
| 昨收/元 | 5.50 |
| 今开/元 | 6.59 |
| 最高/元 | 6.59 |
| 最低/元 | 5.81 |
| 成交量/手 | 1668815.31 |
| 成交额/万 | 104234.60 |
| 股净值/元 | 499.23 |
| 市净率 | 2.21 |
| 总市值/万 | 926459.48 |
| 流通值/万 | 831680.30 |
| 换手率/% | 13.02 |
| 入市日期 | 2010-04-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
数码视讯(300079)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.59 | 6.49 | 0.99 | 18.00 | 1668815.31 | 104234.60 | 13.02 |
| 2024-09-30 | 5.00 | 5.50 | 0.71 | 14.82 | 1361919.87 | 71693.37 | 10.63 |
| 2024-09-27 | 4.68 | 4.79 | 0.20 | 4.36 | 883393.56 | 41844.16 | 6.89 |
| 2024-09-26 | 4.45 | 4.59 | 0.13 | 2.92 | 593908.59 | 26761.06 | 4.63 |
| 2024-09-25 | 4.40 | 4.46 | 0.11 | 2.53 | 709852.99 | 31828.86 | 5.54 |
| 2024-09-24 | 4.19 | 4.35 | 0.15 | 3.57 | 477402.95 | 20411.66 | 3.73 |
| 2024-09-23 | 4.21 | 4.20 | -0.01 | -0.24 | 251166.70 | 10611.79 | 1.96 |
| 2024-09-20 | 4.16 | 4.21 | 0.05 | 1.20 | 276953.87 | 11636.72 | 2.16 |
| 2024-09-19 | 4.07 | 4.16 | 0.11 | 2.72 | 259575.66 | 10738.34 | 2.03 |
| 2024-09-18 | 4.11 | 4.05 | -0.05 | -1.22 | 179355.00 | 7250.02 | 1.40 |
| 2024-09-13 | 4.17 | 4.10 | -0.07 | -1.68 | 179877.00 | 7446.12 | 1.40 |
| 2024-09-12 | 4.18 | 4.17 | -0.01 | -0.24 | 186009.00 | 7813.70 | 1.45 |
| 2024-09-11 | 4.22 | 4.18 | -0.06 | -1.42 | 193116.81 | 8060.01 | 1.51 |
| 2024-09-10 | 4.14 | 4.24 | 0.11 | 2.66 | 354181.00 | 14718.62 | 2.76 |
| 2024-09-09 | 4.13 | 4.13 | -0.02 | -0.48 | 218935.00 | 9061.38 | 1.71 |
| 2024-09-06 | 4.25 | 4.15 | -0.12 | -2.81 | 322660.00 | 13563.37 | 2.52 |
| 2024-09-05 | 4.19 | 4.27 | 0.10 | 2.40 | 440503.10 | 18771.99 | 3.44 |
| 2024-09-04 | 4.23 | 4.17 | -0.11 | -2.57 | 321678.00 | 13455.67 | 2.51 |
| 2024-09-03 | 4.13 | 4.28 | 0.14 | 3.38 | 469358.10 | 19792.90 | 3.66 |
| 2024-09-02 | 4.30 | 4.14 | -0.12 | -2.82 | 407367.00 | 17139.24 | 3.18 |
| 2024-08-30 | 4.12 | 4.26 | 0.13 | 3.15 | 510211.00 | 21793.69 | 3.98 |
| 2024-08-29 | 4.05 | 4.13 | 0.06 | 1.47 | 331395.00 | 13605.82 | 2.59 |
| 2024-08-28 | 4.04 | 4.07 | 0.01 | 0.25 | 359300.00 | 14559.99 | 2.80 |
| 2024-08-27 | 4.19 | 4.06 | -0.16 | -3.79 | 511704.59 | 21193.19 | 3.99 |
| 2024-08-26 | 4.37 | 4.22 | -0.17 | -3.87 | 573786.91 | 24388.71 | 4.48 |
| 2024-08-23 | 4.14 | 4.39 | 0.12 | 2.81 | 873067.07 | 38029.76 | 6.81 |
| 2024-08-22 | 4.43 | 4.27 | -0.23 | -5.11 | 780572.76 | 34434.13 | 6.09 |
| 2024-08-21 | 4.58 | 4.50 | -0.17 | -3.64 | 973326.18 | 44547.09 | 7.60 |
| 2024-08-20 | 4.60 | 4.67 | -0.30 | -6.04 | 1321503.56 | 60581.25 | 10.31 |
| 2024-08-19 | 4.44 | 4.97 | 0.49 | 10.94 | 1807442.50 | 88385.90 | 14.10 |
| 2024-08-16 | 4.16 | 4.48 | 0.33 | 7.95 | 1127776.41 | 49998.69 | 8.80 |
| 2024-08-15 | 4.03 | 4.15 | 0.10 | 2.47 | 256893.33 | 10614.57 | 2.00 |
| 2024-08-14 | 4.03 | 4.05 | 0.04 | 1.00 | 137892.00 | 5581.60 | 1.08 |
| 2024-08-13 | 3.97 | 4.01 | 0.04 | 1.01 | 116751.00 | 4648.62 | 0.91 |
| 2024-08-12 | 4.00 | 3.97 | -0.04 | -1.00 | 114998.00 | 4567.63 | 0.90 |
| 2024-08-09 | 4.07 | 4.01 | -0.05 | -1.23 | 124269.00 | 5026.79 | 0.97 |
| 2024-08-08 | 4.04 | 4.06 | 0.01 | 0.25 | 149469.00 | 6040.57 | 1.17 |
| 2024-08-07 | 4.02 | 4.05 | 0.03 | 0.75 | 142861.00 | 5778.80 | 1.11 |
| 2024-08-06 | 4.00 | 4.02 | 0.07 | 1.77 | 143467.38 | 5740.27 | 1.12 |
| 2024-08-05 | 4.03 | 3.95 | -0.09 | -2.23 | 175796.00 | 7066.47 | 1.37 |
| 2024-08-02 | 4.11 | 4.04 | -0.07 | -1.70 | 135147.00 | 5529.75 | 1.05 |
| 2024-08-01 | 4.14 | 4.11 | -0.02 | -0.48 | 150139.53 | 6189.81 | 1.17 |
| 2024-07-31 | 3.98 | 4.13 | 0.16 | 4.03 | 260343.00 | 10648.04 | 2.03 |
| 2024-07-30 | 3.97 | 3.97 | 0.00 | 0.00 | 135649.00 | 5392.40 | 1.06 |
| 2024-07-29 | 3.88 | 3.97 | 0.09 | 2.32 | 162593.38 | 6386.81 | 1.27 |
| 2024-07-26 | 3.77 | 3.88 | 0.11 | 2.92 | 138295.75 | 5326.86 | 1.08 |
| 2024-07-25 | 3.74 | 3.77 | 0.03 | 0.80 | 117962.75 | 4434.27 | 0.92 |
| 2024-07-24 | 3.84 | 3.74 | -0.13 | -3.36 | 199466.86 | 7542.31 | 1.56 |
| 2024-07-23 | 3.96 | 3.87 | -0.08 | -2.03 | 125569.00 | 4924.25 | 0.98 |
| 2024-07-22 | 3.92 | 3.95 | 0.05 | 1.28 | 149425.71 | 5883.68 | 1.17 |
| 2024-07-19 | 3.90 | 3.90 | 0.00 | 0.00 | 116317.00 | 4542.16 | 0.91 |
| 2024-07-18 | 3.92 | 3.90 | -0.04 | -1.02 | 171377.00 | 6627.66 | 1.34 |
| 2024-07-17 | 4.00 | 3.94 | -0.05 | -1.25 | 123316.00 | 4886.86 | 0.96 |
| 2024-07-16 | 3.96 | 3.99 | 0.01 | 0.25 | 114449.00 | 4549.59 | 0.89 |
| 2024-07-15 | 4.02 | 3.98 | -0.05 | -1.24 | 162289.89 | 6480.02 | 1.27 |
| 2024-07-12 | 4.11 | 4.03 | -0.10 | -2.42 | 212208.39 | 8633.40 | 1.66 |
| 2024-07-11 | 4.08 | 4.13 | 0.07 | 1.72 | 367933.50 | 15104.35 | 2.87 |
| 2024-07-10 | 3.97 | 4.06 | 0.06 | 1.50 | 374946.42 | 15152.07 | 2.93 |
| 2024-07-09 | 3.93 | 4.00 | 0.07 | 1.78 | 204303.20 | 8053.88 | 1.59 |
| 2024-07-08 | 4.05 | 3.93 | -0.12 | -2.96 | 160488.00 | 6353.61 | 1.25 |
| 2024-07-05 | 4.03 | 4.05 | 0.08 | 2.02 | 147414.20 | 5915.74 | 1.15 |
| 2024-07-04 | 4.14 | 3.98 | -0.12 | -2.93 | 150291.00 | 6052.31 | 1.17 |
| 2024-07-03 | 4.12 | 4.10 | -0.04 | -0.97 | 150747.00 | 6211.18 | 1.18 |
| 2024-07-02 | 4.07 | 4.14 | 0.08 | 1.97 | 214186.42 | 8868.83 | 1.67 |
| 2024-07-01 | 4.05 | 4.06 | 0.00 | 0.00 | 163268.32 | 6533.82 | 1.27 |
| 2024-06-28 | 4.07 | 4.06 | -0.01 | -0.25 | 179690.60 | 7370.37 | 1.40 |
| 2024-06-27 | 4.08 | 4.07 | -0.06 | -1.45 | 252251.67 | 10357.45 | 1.97 |
| 2024-06-26 | 3.83 | 4.13 | 0.30 | 7.83 | 309302.75 | 12346.65 | 2.41 |
| 2024-06-25 | 3.87 | 3.83 | -0.04 | -1.03 | 162901.94 | 6263.60 | 1.27 |
| 2024-06-24 | 4.01 | 3.87 | -0.14 | -3.49 | 182096.84 | 7114.02 | 1.42 |
| 2024-06-21 | 4.08 | 4.01 | -0.05 | -1.23 | 132715.48 | 5359.70 | 1.04 |
| 2024-06-20 | 4.21 | 4.06 | -0.16 | -3.79 | 162418.68 | 6700.22 | 1.27 |
| 2024-06-19 | 4.25 | 4.22 | -0.04 | -0.94 | 137888.24 | 5857.82 | 1.08 |
| 2024-06-18 | 4.13 | 4.26 | 0.11 | 2.65 | 171559.12 | 7244.41 | 1.34 |
| 2024-06-17 | 4.18 | 4.15 | -0.03 | -0.72 | 145618.00 | 6030.06 | 1.14 |
| 2024-06-14 | 4.16 | 4.18 | 0.04 | 0.97 | 203224.46 | 8447.08 | 1.59 |
| 2024-06-13 | 4.15 | 4.14 | -0.02 | -0.48 | 141292.00 | 5876.78 | 1.10 |
| 2024-06-12 | 4.09 | 4.16 | 0.08 | 1.96 | 186463.08 | 7762.07 | 1.46 |
| 2024-06-11 | 4.03 | 4.08 | 0.04 | 0.99 | 150433.24 | 6072.12 | 1.17 |
| 2024-06-07 | 3.99 | 4.04 | 0.10 | 2.54 | 184204.26 | 7421.52 | 1.44 |
| 2024-06-06 | 4.14 | 3.94 | -0.18 | -4.37 | 295636.27 | 11798.45 | 2.31 |
| 2024-06-05 | 4.16 | 4.12 | -0.05 | -1.20 | 126498.22 | 5255.43 | 0.99 |
| 2024-06-04 | 4.23 | 4.17 | -0.09 | -2.11 | 206057.00 | 8547.89 | 1.61 |
| 2024-06-03 | 4.37 | 4.26 | -0.08 | -1.84 | 171906.00 | 7362.89 | 1.34 |
| 2024-05-31 | 4.25 | 4.34 | 0.09 | 2.12 | 140696.85 | 6084.90 | 1.10 |
| 2024-05-30 | 4.28 | 4.25 | -0.02 | -0.47 | 138957.00 | 5917.13 | 1.08 |
| 2024-05-29 | 4.29 | 4.27 | -0.02 | -0.47 | 127237.86 | 5475.03 | 0.99 |
| 2024-05-28 | 4.35 | 4.29 | -0.09 | -2.06 | 150063.00 | 6479.35 | 1.17 |
| 2024-05-27 | 4.37 | 4.38 | 0.05 | 1.16 | 160242.00 | 6885.33 | 1.25 |
| 2024-05-24 | 4.42 | 4.33 | -0.09 | -2.04 | 170962.03 | 7481.82 | 1.33 |
| 2024-05-23 | 4.56 | 4.42 | -0.14 | -3.07 | 217372.56 | 9707.90 | 1.70 |
| 2024-05-22 | 4.53 | 4.56 | 0.03 | 0.66 | 176876.00 | 8027.87 | 1.38 |
| 2024-05-21 | 4.57 | 4.53 | -0.03 | -0.66 | 173704.04 | 7889.84 | 1.36 |
| 2024-05-20 | 4.58 | 4.56 | -0.03 | -0.65 | 229680.46 | 10519.68 | 1.79 |
| 2024-05-17 | 4.53 | 4.59 | 0.07 | 1.55 | 223240.27 | 10145.05 | 1.74 |
| 2024-05-16 | 4.50 | 4.52 | 0.06 | 1.35 | 223011.47 | 10107.54 | 1.74 |
| 2024-05-15 | 4.49 | 4.46 | -0.06 | -1.33 | 163324.00 | 7323.94 | 1.27 |
| 2024-05-14 | 4.45 | 4.52 | 0.09 | 2.03 | 206053.00 | 9266.66 | 1.61 |
| 2024-05-13 | 4.55 | 4.43 | -0.15 | -3.28 | 250419.00 | 11147.84 | 1.95 |
| 2024-05-10 | 4.64 | 4.58 | -0.08 | -1.72 | 217201.27 | 9983.37 | 1.69 |
日K线
周K线
月K线
