数码视讯（300079）历史行情
以下为数码视讯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.670 | 4.890 | 4.900 | 4.600 | 0.230 | 4.936% | 2,973.88万 | 1.42亿 | 2.301% |
| 2026-10-08 | 4.810 | 4.660 | 4.820 | 4.630 | -0.120 | -2.510% | 18.46万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.820 | 4.780 | 4.840 | 4.760 | -0.010 | -0.209% | 1,127.22万 | 0.54亿 | 0.872% |
| 2026-10-06 | 4.820 | 4.780 | 4.840 | 4.760 | -0.010 | -0.209% | 1,127.22万 | 0.54亿 | 0.872% |
| 2026-10-05 | 4.820 | 4.780 | 4.840 | 4.760 | -0.010 | -0.209% | 1,127.22万 | 0.54亿 | 0.872% |
| 2026-10-02 | 4.820 | 4.780 | 4.840 | 4.760 | -0.010 | -0.209% | 1,127.22万 | 0.54亿 | 0.872% |
| 2026-10-01 | 4.820 | 4.780 | 4.840 | 4.760 | -0.010 | -0.209% | 1,127.22万 | 0.54亿 | 0.872% |
| 2026-09-30 | 4.820 | 4.780 | 4.840 | 4.760 | -0.010 | -0.209% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.660 | 4.790 | 4.820 | 4.660 | 0.100 | 2.132% | 14.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.790 | 4.690 | 4.810 | 4.640 | -0.100 | -2.088% | 16.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.800 | 4.790 | 4.830 | 4.770 | -0.030 | -0.622% | 1,291.66万 | 0.62亿 | 1.000% |
| 2026-09-24 | 4.800 | 4.790 | 4.830 | 4.770 | -0.030 | -0.622% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.890 | 4.820 | 4.900 | 4.760 | -0.090 | -1.833% | 21.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.870 | 4.910 | 4.950 | 4.870 | 0.070 | 1.446% | 28.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.780 | 4.840 | 4.860 | 4.780 | 0.050 | 1.044% | 17.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.840 | 4.790 | 4.860 | 4.770 | -0.020 | -0.416% | 19.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.780 | 4.810 | 4.840 | 4.750 | 0.010 | 0.208% | 16.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.780 | 4.800 | 4.850 | 4.750 | 0.000 | 0.000% | 20.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.910 | 4.800 | 4.930 | 4.790 | -0.090 | -1.840% | 18.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.930 | 4.890 | 5.010 | 4.860 | -0.060 | -1.212% | 22.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.980 | 4.950 | 5.010 | 4.900 | -0.050 | -1.000% | 23.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.090 | 5.000 | 5.110 | 4.960 | -0.150 | -2.913% | 29.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.030 | 5.150 | 5.340 | 4.950 | 0.110 | 2.183% | 80.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.970 | 5.040 | 5.140 | 4.930 | 0.080 | 1.613% | 34.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.020 | 4.960 | 5.080 | 4.930 | -0.090 | -1.782% | 37.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.090 | 5.050 | 5.270 | 5.030 | 0.000 | 0.000% | 51.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.020 | 5.050 | 5.180 | 5.010 | 0.030 | 0.598% | 53.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.190 | 5.020 | 5.260 | 5.010 | -0.240 | -4.563% | 73.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.870 | 5.260 | 5.370 | 4.800 | 0.460 | 9.583% | 162.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.520 | 4.800 | 4.820 | 4.490 | 0.240 | 5.263% | 55.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.570 | 4.560 | 4.620 | 4.550 | -0.010 | -0.219% | 19.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.550 | 4.570 | 4.590 | 4.530 | 0.010 | 0.219% | 17.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.540 | 4.560 | 4.590 | 4.510 | 0.000 | 0.000% | 17.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.380 | 4.560 | 4.570 | 4.350 | 0.150 | 3.401% | 25.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.420 | 4.410 | 4.500 | 4.360 | 0.030 | 0.685% | 20.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.380 | 4.380 | 4.420 | 4.330 | -0.030 | -0.680% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.310 | 4.410 | 4.420 | 4.300 | 0.120 | 2.797% | 19.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.450 | 4.290 | 4.470 | 4.290 | -0.190 | -4.241% | 22.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.560 | 4.480 | 4.560 | 4.450 | -0.090 | -1.969% | 18.79万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.540 | 4.570 | 4.570 | 4.470 | 0.040 | 0.883% | 16.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.530 | 4.530 | 4.590 | 4.470 | -0.020 | -0.440% | 19.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.590 | 4.550 | 4.680 | 4.530 | -0.060 | -1.302% | 23.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.590 | 4.610 | 4.660 | 4.540 | 0.000 | 0.000% | 26.14万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.540 | 4.610 | 4.740 | 4.490 | 0.050 | 1.096% | 36.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.490 | 4.560 | 4.570 | 4.450 | 0.050 | 1.109% | 21.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.580 | 4.510 | 4.590 | 4.420 | -0.090 | -1.957% | 28.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.600 | 4.600 | 4.700 | 4.540 | -0.040 | -0.862% | 29.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.650 | 4.640 | 4.720 | 4.600 | -0.020 | -0.429% | 36.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.620 | 4.660 | 4.680 | 4.570 | 0.050 | 1.085% | 30.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.540 | 4.610 | 4.620 | 4.510 | 0.070 | 1.542% | 29.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.460 | 4.540 | 4.620 | 4.440 | 0.130 | 2.948% | 40.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.370 | 4.410 | 4.460 | 4.340 | 0.020 | 0.456% | 28.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.370 | 4.390 | 4.470 | 4.350 | 0.020 | 0.458% | 32.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.220 | 4.370 | 4.400 | 4.200 | 0.120 | 2.824% | 44.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.110 | 4.250 | 4.260 | 4.090 | 0.120 | 2.906% | 22.08万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.240 | 4.130 | 4.270 | 4.120 | -0.160 | -3.730% | 24.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.180 | 4.290 | 4.290 | 4.150 | 0.090 | 2.143% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.230 | 4.200 | 4.250 | 4.140 | -0.070 | -1.639% | 26.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.140 | 4.270 | 4.270 | 4.120 | 0.100 | 2.398% | 36.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.120 | 4.170 | 4.240 | 4.080 | 0.060 | 1.460% | 29.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.240 | 4.110 | 4.290 | 4.100 | -0.130 | -3.066% | 27.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.190 | 4.240 | 4.320 | 4.130 | 0.030 | 0.713% | 28.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.090 | 4.210 | 4.230 | 4.080 | 0.090 | 2.184% | 25.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.050 | 4.120 | 4.120 | 3.990 | 0.060 | 1.478% | 21.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.230 | 4.060 | 4.290 | 4.040 | -0.190 | -4.471% | 33.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.140 | 4.250 | 4.350 | 4.090 | 0.080 | 1.918% | 38.96万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.110 | 4.170 | 4.180 | 4.040 | 0.030 | 0.725% | 25.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.060 | 4.140 | 4.210 | 4.020 | 0.080 | 1.970% | 31.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.130 | 4.060 | 4.180 | 4.030 | -0.080 | -1.932% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.210 | 4.140 | 4.260 | 4.120 | -0.080 | -1.896% | 21.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.220 | 4.220 | 4.270 | 4.170 | 0.030 | 0.716% | 21.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.240 | 4.190 | 4.320 | 4.160 | -0.070 | -1.643% | 29.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.170 | 4.260 | 4.320 | 4.130 | 0.080 | 1.914% | 31.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.130 | 4.180 | 4.200 | 4.050 | 0.060 | 1.456% | 23.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.100 | 4.120 | 4.140 | 4.030 | -0.010 | -0.242% | 27.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.230 | 4.130 | 4.240 | 4.100 | -0.130 | -3.052% | 27.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.350 | 4.260 | 4.360 | 4.210 | -0.100 | -2.294% | 27.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.490 | 4.360 | 4.500 | 4.290 | -0.140 | -3.111% | 29.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.520 | 4.500 | 4.610 | 4.450 | -0.040 | -0.881% | 29.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.490 | 4.540 | 4.550 | 4.340 | 0.050 | 1.114% | 33.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.530 | 4.490 | 4.590 | 4.450 | -0.060 | -1.319% | 24.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.640 | 4.550 | 4.650 | 4.490 | -0.110 | -2.361% | 32.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.670 | 4.660 | 4.700 | 4.570 | -0.030 | -0.640% | 25.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.680 | 4.690 | 4.740 | 4.620 | 0.030 | 0.644% | 31.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.730 | 4.660 | 4.750 | 4.610 | -0.010 | -0.214% | 40.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.850 | 4.670 | 4.870 | 4.610 | -0.220 | -4.499% | 31.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.940 | 4.890 | 5.000 | 4.800 | -0.090 | -1.807% | 23.70万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.950 | 4.980 | 5.010 | 4.910 | 0.060 | 1.220% | 23.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.950 | 4.920 | 5.040 | 4.850 | -0.090 | -1.796% | 30.43万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.960 | 5.010 | 5.110 | 4.890 | 0.070 | 1.417% | 26.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.080 | 4.940 | 5.110 | 4.930 | -0.170 | -3.327% | 28.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.090 | 5.110 | 5.190 | 5.070 | 0.000 | 0.000% | 24.43万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.210 | 5.110 | 5.210 | 5.070 | -0.080 | -1.541% | 21.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.070 | 5.190 | 5.250 | 5.070 | 0.120 | 2.367% | 29.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.310 | 5.070 | 5.360 | 5.060 | -0.240 | -4.520% | 39.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.270 | 5.310 | 5.350 | 5.150 | 0.030 | 0.568% | 30.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.420 | 5.280 | 5.530 | 5.250 | -0.160 | -2.941% | 34.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.570 | 5.440 | 5.570 | 5.350 | -0.170 | -3.030% | 39.18万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.730 | 5.610 | 5.780 | 5.510 | -0.110 | -1.923% | 41.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.630 | 5.720 | 5.750 | 5.570 | 0.080 | 1.418% | 43.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.690 | 5.640 | 5.890 | 5.630 | -0.030 | -0.529% | 56.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.830 | 5.670 | 5.860 | 5.660 | -0.200 | -3.407% | 34.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.750 | 5.870 | 5.870 | 5.720 | 0.120 | 2.087% | 39.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.680 | 5.750 | 5.780 | 5.680 | 0.020 | 0.349% | 30.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.740 | 5.730 | 5.820 | 5.640 | 0.000 | 0.000% | 38.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.920 | 5.730 | 5.930 | 5.720 | -0.150 | -2.551% | 42.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.870 | 5.880 | 5.970 | 5.850 | -0.050 | -0.843% | 51.21万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.830 | 5.930 | 6.020 | 5.820 | 0.070 | 1.195% | 57.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.800 | 5.860 | 5.900 | 5.750 | 0.100 | 1.736% | 48.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.730 | 5.760 | 5.800 | 5.690 | 0.030 | 0.524% | 31.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.640 | 5.730 | 5.740 | 5.590 | 0.120 | 2.139% | 36.34万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.560 | 5.610 | 5.680 | 5.550 | 0.070 | 1.264% | 34.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.500 | 5.540 | 5.560 | 5.490 | 0.030 | 0.544% | 26.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.420 | 5.510 | 5.540 | 5.400 | 0.080 | 1.473% | 27.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.520 | 5.430 | 5.540 | 5.400 | -0.120 | -2.162% | 27.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.460 | 5.550 | 5.550 | 5.400 | 0.070 | 1.277% | 29.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.450 | 5.480 | 5.530 | 5.350 | -0.040 | -0.725% | 32.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.540 | 5.520 | 5.570 | 5.420 | -0.050 | -0.898% | 35.81万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.460 | 5.570 | 5.600 | 5.390 | 0.090 | 1.642% | 38.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.450 | 5.480 | 5.500 | 5.400 | 0.000 | 0.000% | 24.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.420 | 5.480 | 5.500 | 5.390 | 0.060 | 1.107% | 28.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.400 | 5.420 | 5.470 | 5.360 | 0.030 | 0.557% | 28.21万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.300 | 5.390 | 5.400 | 5.290 | 0.100 | 1.890% | 26.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.400 | 5.290 | 5.410 | 5.280 | -0.090 | -1.673% | 24.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.370 | 5.380 | 5.420 | 5.310 | 0.060 | 1.128% | 22.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.300 | 5.320 | 5.350 | 5.270 | 0.000 | 0.000% | 19.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.350 | 5.340 | 5.400 | 5.330 | 0.000 | 0.000% | 21.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.350 | 5.290 | 5.400 | 5.270 | 0.000 | 0.000% | 26.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.250 | 5.410 | 5.420 | 5.250 | 0.000 | 0.000% | 37.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.090 | 5.140 | 5.150 | 5.080 | 0.000 | 0.000% | 19.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.200 | 5.070 | 5.220 | 5.060 | 0.000 | 0.000% | 23.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.260 | 5.160 | 5.260 | 5.130 | 0.000 | 0.000% | 22.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.330 | 5.270 | 5.350 | 5.240 | 0.000 | 0.000% | 22.75万 | 0.00亿 | 0.000% |