数字认证(300579)股票信息
| 股票代码 | 300579 |
| 股票名称 | 数字认证 |
| 最新价/元 | 32.95 |
| 涨跌额/元 | 5.49 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 32.95 |
| 卖出/元 | 0.00 |
| 昨收/元 | 27.46 |
| 今开/元 | 32.50 |
| 最高/元 | 32.95 |
| 最低/元 | 28.94 |
| 成交量/手 | 232857.41 |
| 成交额/万 | 73238.30 |
| 股净值/元 | -188.50 |
| 市净率 | 10.02 |
| 总市值/万 | 889650.00 |
| 流通值/万 | 864207.96 |
| 换手率/% | 8.88 |
| 入市日期 | 2016-12-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
数字认证(300579)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 | 32.50 | 32.95 | 5.49 | 19.99 | 232857.41 | 73238.30 | 8.88 |
| 2024-09-30 | 24.60 | 27.46 | 4.00 | 17.05 | 198498.37 | 51529.23 | 7.57 |
| 2024-09-27 | 21.68 | 23.46 | 1.90 | 8.81 | 146727.95 | 33258.31 | 5.59 |
| 2024-09-26 | 20.96 | 21.56 | 0.32 | 1.51 | 85163.50 | 18147.08 | 3.25 |
| 2024-09-25 | 20.99 | 21.24 | 0.31 | 1.48 | 118760.00 | 25377.84 | 4.53 |
| 2024-09-24 | 20.28 | 20.93 | 0.58 | 2.85 | 86576.50 | 17756.29 | 3.30 |
| 2024-09-23 | 20.27 | 20.35 | 0.15 | 0.74 | 49583.00 | 10060.09 | 1.89 |
| 2024-09-20 | 19.99 | 20.20 | 0.18 | 0.90 | 70221.75 | 14224.54 | 2.68 |
| 2024-09-19 | 19.21 | 20.02 | 0.97 | 5.09 | 63608.50 | 12502.52 | 2.43 |
| 2024-09-18 | 18.97 | 19.05 | 0.07 | 0.37 | 29193.00 | 5538.73 | 1.11 |
| 2024-09-13 | 19.61 | 18.98 | -0.60 | -3.06 | 34162.50 | 6560.60 | 1.30 |
| 2024-09-12 | 19.27 | 19.58 | 0.31 | 1.61 | 48531.50 | 9494.83 | 1.85 |
| 2024-09-11 | 19.45 | 19.27 | -0.28 | -1.43 | 30026.00 | 5794.32 | 1.14 |
| 2024-09-10 | 19.17 | 19.55 | 0.29 | 1.51 | 49408.44 | 9492.58 | 1.88 |
| 2024-09-09 | 19.42 | 19.26 | -0.97 | -4.80 | 70297.18 | 13584.51 | 2.68 |
| 2024-09-06 | 19.55 | 20.23 | 0.63 | 3.21 | 104983.10 | 21315.26 | 4.00 |
| 2024-09-05 | 19.08 | 19.60 | 0.77 | 4.09 | 88673.38 | 17410.76 | 3.38 |
| 2024-09-04 | 19.03 | 18.83 | -0.34 | -1.77 | 18966.00 | 3602.42 | 0.72 |
| 2024-09-03 | 18.86 | 19.17 | 0.36 | 1.91 | 26826.50 | 5099.58 | 1.02 |
| 2024-09-02 | 19.30 | 18.81 | -0.55 | -2.84 | 26347.00 | 5031.12 | 1.00 |
| 2024-08-30 | 18.78 | 19.36 | 0.58 | 3.09 | 38323.51 | 7415.66 | 1.46 |
| 2024-08-29 | 18.60 | 18.78 | 0.07 | 0.37 | 17449.50 | 3282.46 | 0.67 |
| 2024-08-28 | 18.50 | 18.71 | -0.02 | -0.11 | 16939.51 | 3158.75 | 0.65 |
| 2024-08-27 | 19.02 | 18.73 | -0.38 | -1.99 | 23035.00 | 4329.18 | 0.88 |
| 2024-08-26 | 19.19 | 19.11 | -0.07 | -0.37 | 23864.50 | 4548.46 | 0.91 |
| 2024-08-23 | 18.63 | 19.18 | 0.38 | 2.02 | 33963.21 | 6495.00 | 1.29 |
| 2024-08-22 | 19.43 | 18.80 | -0.44 | -2.29 | 29442.06 | 5596.73 | 1.12 |
| 2024-08-21 | 19.35 | 19.24 | -0.11 | -0.57 | 24257.50 | 4703.06 | 0.92 |
| 2024-08-20 | 20.03 | 19.35 | -0.82 | -4.07 | 42867.38 | 8376.81 | 1.63 |
| 2024-08-19 | 19.90 | 20.17 | 0.29 | 1.46 | 57003.18 | 11571.92 | 2.17 |
| 2024-08-16 | 19.90 | 19.88 | -0.09 | -0.45 | 34168.50 | 6839.03 | 1.30 |
| 2024-08-15 | 19.60 | 19.97 | 0.34 | 1.73 | 29022.73 | 5771.55 | 1.11 |
| 2024-08-14 | 19.70 | 19.63 | -0.08 | -0.41 | 16575.69 | 3270.01 | 0.63 |
| 2024-08-13 | 19.49 | 19.71 | 0.26 | 1.34 | 21490.42 | 4200.45 | 0.82 |
| 2024-08-12 | 19.88 | 19.45 | -0.47 | -2.36 | 24261.19 | 4735.47 | 0.93 |
| 2024-08-09 | 20.23 | 19.92 | -0.29 | -1.44 | 25525.73 | 5136.89 | 0.97 |
| 2024-08-08 | 20.55 | 20.21 | -0.40 | -1.94 | 32803.00 | 6612.11 | 1.25 |
| 2024-08-07 | 20.78 | 20.61 | -0.09 | -0.44 | 32104.17 | 6668.29 | 1.22 |
| 2024-08-06 | 20.67 | 20.70 | 0.26 | 1.27 | 36479.11 | 7511.03 | 1.39 |
| 2024-08-05 | 21.10 | 20.44 | -1.02 | -4.75 | 50738.50 | 10630.40 | 1.93 |
| 2024-08-02 | 21.97 | 21.46 | -0.70 | -3.16 | 55008.00 | 11970.47 | 2.10 |
| 2024-08-01 | 21.95 | 22.16 | 0.12 | 0.54 | 79605.50 | 17593.94 | 3.04 |
| 2024-07-31 | 21.47 | 22.04 | 0.68 | 3.18 | 92064.50 | 20018.62 | 3.51 |
| 2024-07-30 | 21.77 | 21.36 | -0.69 | -3.13 | 115243.38 | 24818.90 | 4.39 |
| 2024-07-29 | 20.36 | 22.05 | 2.08 | 10.42 | 168794.94 | 36340.19 | 6.44 |
| 2024-07-26 | 19.86 | 19.97 | 0.11 | 0.55 | 34048.00 | 6789.92 | 1.30 |
| 2024-07-25 | 20.00 | 19.86 | -0.33 | -1.63 | 41334.00 | 8279.17 | 1.58 |
| 2024-07-24 | 20.60 | 20.19 | -0.61 | -2.93 | 47188.50 | 9625.68 | 1.80 |
| 2024-07-23 | 21.29 | 20.80 | -0.52 | -2.44 | 62342.75 | 13126.37 | 2.38 |
| 2024-07-22 | 21.69 | 21.32 | 0.05 | 0.24 | 79454.00 | 17018.28 | 3.03 |
| 2024-07-19 | 20.38 | 21.27 | 0.62 | 3.00 | 83832.00 | 17776.20 | 3.20 |
| 2024-07-18 | 20.61 | 20.65 | 0.05 | 0.24 | 61613.00 | 12499.21 | 2.35 |
| 2024-07-17 | 21.40 | 20.60 | -0.82 | -3.83 | 62047.50 | 12962.57 | 2.37 |
| 2024-07-16 | 21.31 | 21.42 | 0.09 | 0.42 | 64575.50 | 13678.29 | 2.46 |
| 2024-07-15 | 21.56 | 21.33 | -0.61 | -2.78 | 81919.00 | 17725.75 | 3.12 |
| 2024-07-12 | 22.08 | 21.94 | -0.29 | -1.31 | 100463.00 | 22314.30 | 3.83 |
| 2024-07-11 | 22.40 | 22.23 | 0.13 | 0.59 | 118078.00 | 26225.48 | 4.50 |
| 2024-07-10 | 21.66 | 22.10 | 0.21 | 0.96 | 138444.00 | 30848.17 | 5.28 |
| 2024-07-09 | 21.64 | 21.89 | -0.14 | -0.64 | 152892.66 | 32937.95 | 5.83 |
| 2024-07-08 | 23.70 | 22.03 | -2.37 | -9.71 | 217513.25 | 49160.73 | 8.29 |
| 2024-07-05 | 25.00 | 24.40 | -0.37 | -1.49 | 276012.32 | 70284.06 | 10.52 |
| 2024-07-04 | 23.82 | 24.77 | -1.21 | -4.66 | 242844.91 | 59918.65 | 9.26 |
| 2024-07-03 | 23.12 | 25.98 | 2.18 | 9.16 | 357231.98 | 88079.87 | 13.62 |
| 2024-07-02 | 20.80 | 23.80 | 3.97 | 20.02 | 285528.68 | 64451.25 | 10.89 |
| 2024-07-01 | 19.24 | 19.83 | 0.33 | 1.69 | 61298.38 | 12055.58 | 2.34 |
| 2024-06-28 | 19.83 | 19.50 | -0.86 | -4.22 | 89528.82 | 17699.24 | 3.41 |
| 2024-06-27 | 20.88 | 20.36 | -1.22 | -5.65 | 127279.21 | 25959.13 | 4.85 |
| 2024-06-26 | 22.00 | 21.58 | 1.08 | 5.27 | 185963.17 | 40452.11 | 7.09 |
| 2024-06-25 | 18.53 | 20.50 | 1.82 | 9.74 | 149318.05 | 28729.48 | 5.69 |
| 2024-06-24 | 18.90 | 18.68 | -0.44 | -2.30 | 40183.32 | 7458.49 | 1.53 |
| 2024-06-21 | 19.57 | 19.12 | -0.06 | -0.31 | 30001.22 | 5724.29 | 1.14 |
| 2024-06-20 | 19.75 | 19.18 | -0.85 | -4.24 | 56904.60 | 11107.86 | 2.17 |
| 2024-06-19 | 19.10 | 20.03 | 0.99 | 5.20 | 92462.82 | 18387.82 | 3.53 |
| 2024-06-18 | 18.35 | 19.04 | 0.64 | 3.48 | 34613.67 | 6524.20 | 1.32 |
| 2024-06-17 | 18.66 | 18.40 | 0.04 | 0.22 | 20437.00 | 3776.01 | 0.78 |
| 2024-06-14 | 18.15 | 18.36 | 0.17 | 0.94 | 18292.91 | 3327.23 | 0.70 |
| 2024-06-13 | 18.32 | 18.19 | -0.03 | -0.17 | 20309.00 | 3733.06 | 0.77 |
| 2024-06-12 | 18.23 | 18.22 | -0.01 | -0.06 | 16559.41 | 3035.41 | 0.63 |
| 2024-06-11 | 17.57 | 18.23 | 0.63 | 3.58 | 21638.67 | 3882.72 | 0.83 |
| 2024-06-07 | 17.60 | 17.60 | 0.15 | 0.86 | 15700.63 | 2763.80 | 0.60 |
| 2024-06-06 | 18.33 | 17.45 | -0.91 | -4.96 | 33139.00 | 5876.37 | 1.26 |
| 2024-06-05 | 18.35 | 18.36 | 0.03 | 0.16 | 20829.25 | 3852.36 | 0.79 |
| 2024-06-04 | 18.61 | 18.33 | -0.47 | -2.50 | 25711.30 | 4726.92 | 0.98 |
| 2024-06-03 | 19.25 | 18.80 | -0.24 | -1.26 | 44645.75 | 8685.71 | 1.70 |
| 2024-05-31 | 18.35 | 19.04 | 0.60 | 3.25 | 23373.50 | 4404.15 | 0.89 |
| 2024-05-30 | 18.34 | 18.44 | 0.08 | 0.44 | 12706.50 | 2333.28 | 0.48 |
| 2024-05-29 | 18.21 | 18.36 | -0.06 | -0.33 | 11921.88 | 2199.70 | 0.45 |
| 2024-05-28 | 18.67 | 18.42 | -0.25 | -1.34 | 12912.00 | 2399.94 | 0.49 |
| 2024-05-27 | 18.59 | 18.67 | 0.07 | 0.38 | 17022.87 | 3141.73 | 0.65 |
| 2024-05-24 | 18.96 | 18.60 | -0.37 | -1.95 | 19025.94 | 3564.56 | 0.73 |
| 2024-05-23 | 19.40 | 18.97 | -0.51 | -2.62 | 23848.69 | 4569.04 | 0.91 |
| 2024-05-22 | 19.70 | 19.48 | -0.21 | -1.07 | 22773.38 | 4440.02 | 0.87 |
| 2024-05-21 | 19.88 | 19.69 | -0.13 | -0.66 | 31687.50 | 6330.00 | 1.21 |
| 2024-05-20 | 19.61 | 19.82 | 0.08 | 0.41 | 25966.50 | 5124.58 | 0.99 |
| 2024-05-17 | 19.36 | 19.74 | 0.36 | 1.86 | 24716.00 | 4861.01 | 0.94 |
| 2024-05-16 | 19.40 | 19.38 | -0.04 | -0.21 | 23197.82 | 4509.91 | 0.88 |
| 2024-05-15 | 20.04 | 19.42 | -1.05 | -5.13 | 45267.46 | 8831.86 | 1.73 |
| 2024-05-14 | 19.22 | 20.47 | 1.42 | 7.45 | 53868.39 | 10721.96 | 2.05 |
| 2024-05-13 | 19.50 | 19.05 | -0.72 | -3.64 | 22081.50 | 4221.81 | 0.84 |
| 2024-05-10 | 20.20 | 19.77 | -0.39 | -1.94 | 17055.50 | 3384.67 | 0.65 |
日K线
周K线
月K线
