数字认证 (300579) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	28.10	28.45	0.20	0.71%	27.70	28.88	38394	10865	1.46%
2025-12-15	28.21	28.25	-0.06	-0.21%	27.81	28.65	24099	6813	0.92%
2025-12-12	28.47	28.31	-0.16	-0.56%	28.28	28.65	21755	6189	0.83%
2025-12-11	28.95	28.47	-0.43	-1.49%	28.43	28.95	20627	5900	0.79%
2025-12-10	29.11	28.90	-0.21	-0.72%	28.73	29.15	21415	6193	0.82%
2025-12-09	29.74	29.11	-0.63	-2.12%	29.01	29.80	22939	6729	0.87%
2025-12-08	29.56	29.74	0.37	1.26%	29.21	30.06	30421	9075	1.16%
2025-12-05	29.02	29.37	0.28	0.96%	28.61	29.48	25779	7491	0.98%
2025-12-04	29.33	29.09	-0.21	-0.72%	28.90	29.44	20524	5972	0.78%
2025-12-03	30.16	29.30	-0.77	-2.56%	29.22	30.16	30529	8998	1.16%
2025-12-02	30.37	30.07	-0.32	-1.05%	29.95	30.37	19603	5893	0.75%
2025-12-01	31.14	30.39	-1.01	-3.22%	30.20	31.14	43625	13288	1.66%
2025-11-28	29.95	31.40	1.40	4.67%	29.93	31.50	42379	13000	1.62%
2025-11-27	30.30	30.00	-0.30	-0.99%	29.90	30.44	31834	9604	1.21%
2025-11-26	31.16	30.30	-0.86	-2.76%	30.28	31.40	34662	10651	1.32%
2025-11-25	31.25	31.16	-0.08	-0.26%	31.10	31.63	31615	9923	1.21%
2025-11-24	30.55	31.24	0.81	2.66%	30.20	31.33	34327	10596	1.31%
2025-11-21	31.31	30.43	-1.17	-3.70%	30.42	31.77	42887	13257	1.64%
2025-11-20	32.60	31.60	-1.12	-3.42%	31.58	32.70	47118	15052	1.80%
2025-11-19	32.04	32.72	0.77	2.41%	31.20	34.18	82204	26943	3.13%
2025-11-18	31.83	31.95	0.12	0.38%	31.51	32.05	27629	8803	1.05%
2025-11-17	31.41	31.83	0.40	1.27%	31.30	31.93	22749	7212	0.87%
2025-11-14	31.72	31.43	-0.47	-1.47%	31.43	31.88	22799	7231	0.87%
2025-11-13	31.62	31.90	0.21	0.66%	31.26	31.90	27602	8718	1.05%
2025-11-12	31.73	31.69	-0.02	-0.06%	31.50	31.96	24138	7659	0.92%
2025-11-11	31.77	31.71	-0.06	-0.19%	31.50	31.99	19064	6036	0.73%
2025-11-10	31.79	31.77	0.11	0.35%	31.50	32.03	23594	7494	0.90%
2025-11-07	32.25	31.66	-0.84	-2.58%	31.50	32.49	34565	11035	1.32%
2025-11-06	32.77	32.50	-0.31	-0.94%	32.00	32.91	33688	10906	1.28%
2025-11-05	33.45	32.81	-0.96	-2.84%	32.55	33.67	41938	13834	1.60%
2025-11-04	34.05	33.77	-0.58	-1.69%	33.47	34.43	41332	13957	1.58%
2025-11-03	33.90	34.35	-0.43	-1.24%	32.87	34.35	53256	17935	2.03%
2025-10-31	33.77	34.78	0.77	2.26%	33.73	35.08	66382	22974	2.53%
2025-10-30	33.90	34.01	-0.14	-0.41%	33.18	34.93	68216	23303	2.60%
2025-10-29	33.88	34.15	0.20	0.59%	33.52	34.30	38837	13150	1.48%
2025-10-28	33.50	33.95	0.35	1.04%	33.26	34.50	56661	19262	2.16%
2025-10-27	33.31	33.60	0.24	0.72%	33.29	34.00	36069	12110	1.38%
2025-10-24	33.20	33.36	0.03	0.09%	33.04	33.59	34114	11360	1.30%
2025-10-23	33.16	33.33	0.17	0.51%	31.80	33.38	52496	17029	2.00%
2025-10-22	33.33	33.16	-0.29	-0.87%	33.11	33.46	18426	6127	0.70%
2025-10-21	33.28	33.45	0.19	0.57%	33.08	33.50	25644	8553	0.98%
2025-10-20	33.29	33.26	0.31	0.94%	32.89	33.56	28410	9433	1.08%
2025-10-17	33.48	32.95	-0.12	-0.36%	32.71	33.48	38298	12688	1.46%
2025-10-16	33.80	33.07	-1.01	-2.96%	32.81	33.88	38698	12862	1.48%
2025-10-15	33.03	34.08	1.00	3.02%	32.80	34.66	46220	15630	1.76%
2025-10-14	34.00	33.08	-0.88	-2.59%	33.03	34.25	41036	13847	1.56%
2025-10-13	32.78	33.96	-0.01	-0.03%	32.22	34.39	45390	15216	1.73%
2025-10-10	34.28	33.97	-0.33	-0.96%	33.81	34.54	38726	13223	1.48%
2025-10-09	34.24	34.30	0.06	0.18%	34.06	34.75	42613	14671	1.62%
2025-09-30	34.45	34.24	-0.16	-0.47%	34.24	34.78	40990	14139	1.56%
2025-09-29	34.32	34.40	0.08	0.23%	33.88	34.72	51507	17668	1.96%
2025-09-26	35.58	34.32	-0.52	-1.49%	34.29	36.06	63127	22235	2.41%
2025-09-25	35.32	34.84	-0.41	-1.16%	34.84	35.67	44768	15777	1.71%
2025-09-24	34.43	35.25	0.58	1.67%	34.15	35.26	40419	14089	1.54%
2025-09-23	36.30	34.67	-1.76	-4.83%	33.88	36.30	74669	26001	2.85%
2025-09-22	35.80	36.43	0.45	1.25%	35.69	36.85	50215	18211	1.91%
2025-09-19	35.65	35.98	0.09	0.25%	35.65	36.70	49245	17839	1.88%
2025-09-18	37.01	35.89	-1.31	-3.52%	35.48	37.29	85880	31378	3.27%
2025-09-17	37.77	37.20	-0.70	-1.85%	37.08	37.97	66259	24789	2.53%
2025-09-16	36.88	37.90	0.80	2.16%	36.66	38.05	75795	28283	2.89%
2025-09-15	37.00	37.10	-1.11	-2.90%	36.30	37.63	91115	33781	3.47%
2025-09-12	38.50	38.21	0.49	1.30%	37.73	39.50	154383	59789	5.89%
2025-09-11	37.42	37.72	0.08	0.21%	36.84	37.88	110541	41368	4.21%
2025-09-10	35.81	37.64	1.83	5.11%	35.67	38.30	135075	50446	5.15%
2025-09-09	36.75	35.81	-1.32	-3.56%	35.27	36.80	92393	33138	3.52%
2025-09-08	34.99	37.13	2.76	8.03%	34.84	38.11	150899	54921	5.75%