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
2026-05-06	26.65	27.11	0.58	2.19%	26.65	27.33	37308	10128	1.43%
2026-04-30	26.54	26.53	-0.07	-0.26%	26.38	26.86	28840	7662	1.11%
2026-04-29	25.88	26.60	0.58	2.23%	25.81	27.13	31621	8389	1.21%
2026-04-28	26.80	26.02	-0.94	-3.49%	25.89	26.99	32254	8475	1.24%
2026-04-27	26.94	26.96	0.03	0.11%	26.42	27.15	29257	7838	1.12%
2026-04-24	26.76	26.93	0.06	0.22%	26.28	27.21	38418	10281	1.47%
2026-04-23	26.63	26.87	0.21	0.79%	26.51	27.60	50425	13686	1.94%
2026-04-22	26.37	26.66	0.25	0.95%	26.21	26.74	23172	6143	0.89%
2026-04-21	26.86	26.41	-0.54	-2.00%	26.27	26.97	27950	7387	1.07%
2026-04-20	26.94	26.95	0.00	0.00%	26.85	27.25	23932	6471	0.92%
2026-04-17	27.31	26.95	-0.53	-1.93%	26.87	27.42	29005	7835	1.11%
2026-04-16	26.69	27.48	0.80	3.00%	26.68	27.65	44938	12217	1.73%
2026-04-15	27.16	26.68	-0.23	-0.85%	26.64	27.21	33491	9004	1.29%
2026-04-14	26.97	26.91	0.24	0.90%	26.61	27.15	22618	6071	0.87%
2026-04-13	26.50	26.67	-0.17	-0.63%	26.40	26.94	28041	7480	1.08%
2026-04-10	26.53	26.84	0.56	2.13%	26.41	27.10	46641	12500	1.79%
2026-04-09	27.00	26.28	-0.96	-3.52%	26.00	27.00	39331	10350	1.51%
2026-04-08	26.74	27.24	1.03	3.93%	26.71	27.27	33742	9124	1.30%
2026-04-07	25.96	26.21	0.31	1.20%	25.96	26.47	18333	4812	0.70%
2026-04-03	26.63	25.90	-0.41	-1.56%	25.80	26.79	20573	5370	0.79%
2026-04-02	27.32	26.31	-1.19	-4.33%	26.12	27.38	29998	7977	1.15%
2026-04-01	27.50	27.50	0.52	1.93%	27.35	27.78	24956	6876	0.96%
2026-03-31	28.17	26.98	-1.27	-4.50%	26.90	28.23	41191	11328	1.57%
2026-03-30	27.10	28.25	0.28	1.00%	27.04	28.33	35198	9765	1.34%
2026-03-27	27.75	27.97	-0.03	-0.11%	27.40	28.31	31609	8823	1.21%
2026-03-26	28.31	28.00	-0.43	-1.51%	27.86	29.35	51268	14577	1.95%
2026-03-25	28.06	28.43	0.38	1.35%	28.06	28.90	34398	9809	1.31%
2026-03-24	27.76	28.05	0.81	2.97%	27.11	28.06	40838	11296	1.56%
2026-03-23	28.36	27.24	-1.64	-5.68%	26.97	28.50	52177	14513	1.99%
2026-03-20	30.75	28.88	-1.92	-6.23%	28.81	31.22	73467	21951	2.80%
2026-03-19	29.39	30.80	1.16	3.91%	29.22	31.67	105401	32372	4.02%
2026-03-18	29.37	29.64	0.36	1.23%	29.18	29.78	25126	7418	0.96%
2026-03-17	29.94	29.28	-0.54	-1.81%	29.25	29.94	29642	8755	1.13%
2026-03-16	29.16	29.82	0.77	2.65%	29.15	30.03	37544	11141	1.43%
2026-03-13	30.00	29.05	-1.21	-4.00%	29.00	30.00	38362	11221	1.46%
2026-03-12	30.20	30.26	0.18	0.60%	29.93	30.70	36517	11045	1.39%
2026-03-11	30.51	30.08	-0.10	-0.33%	30.07	31.21	48606	14871	1.85%
2026-03-10	30.25	30.18	0.05	0.17%	29.88	31.27	45788	13926	1.75%
2026-03-09	29.60	30.13	0.30	1.01%	29.06	30.18	38694	11429	1.48%
2026-03-06	29.78	29.83	-0.17	-0.57%	29.58	30.30	33445	9996	1.28%
2026-03-05	29.18	30.00	1.48	5.19%	28.93	30.39	65666	19516	2.50%
2026-03-04	28.72	28.52	-0.37	-1.28%	28.20	29.10	41071	11767	1.57%
2026-03-03	30.20	28.89	-1.20	-3.99%	28.82	30.36	55492	16369	2.12%
2026-03-02	31.34	30.09	-2.02	-6.29%	29.69	31.49	86848	26277	3.31%
2026-02-27	31.51	32.11	0.61	1.94%	31.50	32.33	39030	12491	1.49%
2026-02-26	32.05	31.50	-0.42	-1.32%	31.49	32.44	40807	12972	1.56%
2026-02-25	31.91	31.92	-0.03	-0.09%	31.69	32.26	42627	13638	1.63%
2026-02-24	33.23	31.95	-1.39	-4.17%	31.81	33.34	67355	21716	2.57%
2026-02-13	32.59	33.34	0.76	2.33%	32.59	34.12	86454	29024	3.30%
2026-02-12	32.79	32.58	-0.41	-1.24%	32.46	33.20	45404	14857	1.73%
2026-02-11	32.64	32.99	0.29	0.89%	32.64	33.25	61816	20371	2.36%
2026-02-10	31.62	32.70	1.13	3.58%	31.56	33.51	84392	27633	3.22%
2026-02-09	31.05	31.57	0.85	2.77%	30.95	31.69	36715	11549	1.40%
2026-02-06	30.33	30.72	0.10	0.33%	30.32	31.17	30923	9528	1.18%
2026-02-05	30.87	30.62	-0.43	-1.38%	30.61	31.04	23648	7277	0.90%
2026-02-04	30.68	31.05	0.27	0.88%	30.42	31.13	34850	10751	1.33%
2026-02-03	30.39	30.78	0.66	2.19%	30.35	30.83	29487	9036	1.12%
2026-02-02	30.70	30.12	-0.58	-1.89%	30.09	31.04	32191	9837	1.23%
2026-01-30	31.14	30.70	-0.51	-1.63%	30.53	31.50	36313	11184	1.38%
2026-01-29	31.55	31.21	-0.65	-2.04%	31.05	32.45	61650	19565	2.35%
2026-01-28	31.77	31.86	-0.02	-0.06%	31.51	32.65	57480	18436	2.19%
2026-01-27	31.08	31.88	0.69	2.21%	30.28	32.24	69068	21521	2.63%