视觉中国 sz.000681
20.59
+0.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.66 | 20.80 | 20.27 | 20.59 | +0.10% | 4.97 | 3.59% |
| 2026-05-21 | 21.50 | 21.88 | 20.53 | 20.57 | -4.81% | 7.20 | 5.01% |
| 2026-05-20 | 22.30 | 22.30 | 21.47 | 21.61 | -3.96% | 7.38 | 5.02% |
| 2026-05-19 | 21.88 | 22.83 | 21.80 | 22.50 | +1.90% | 9.18 | 6.04% |
| 2026-05-18 | 21.63 | 22.25 | 21.55 | 22.08 | +0.73% | 6.28 | 4.23% |
| 2026-05-15 | 21.49 | 22.68 | 21.49 | 21.92 | +2.05% | 9.49 | 6.33% |
| 2026-05-14 | 22.81 | 22.98 | 21.45 | 21.48 | -4.36% | 7.43 | 4.98% |
| 2026-05-13 | 22.45 | 22.50 | 21.96 | 22.46 | +1.86% | 6.38 | 4.24% |
| 2026-05-12 | 22.44 | 22.60 | 21.95 | 22.05 | -2.61% | 7.03 | 4.68% |
| 2026-05-11 | 22.67 | 23.18 | 22.44 | 22.64 | -0.57% | 10.33 | 6.76% |
| 2026-05-08 | 23.22 | 23.43 | 22.68 | 22.77 | -1.51% | 12.76 | 8.20% |
| 2026-05-07 | 22.36 | 23.45 | 22.13 | 23.12 | +2.53% | 16.95 | 10.99% |
| 2026-05-06 | 22.11 | 22.69 | 21.91 | 22.55 | +3.35% | 14.94 | 9.88% |
| 2026-04-30 | 21.70 | 22.37 | 21.50 | 21.82 | +5.21% | 18.09 | 12.22% |
| 2026-04-29 | 19.95 | 21.05 | 19.95 | 20.74 | +4.85% | 7.49 | 5.39% |
| 2026-04-28 | 20.19 | 20.19 | 19.67 | 19.78 | -2.22% | 4.85 | 3.61% |
| 2026-04-27 | 20.40 | 20.48 | 19.92 | 20.23 | -0.88% | 3.38 | 2.47% |
| 2026-04-24 | 20.50 | 20.69 | 20.08 | 20.41 | -1.35% | 4.16 | 3.02% |
| 2026-04-23 | 20.93 | 21.23 | 20.60 | 20.69 | -1.80% | 4.15 | 2.95% |
| 2026-04-22 | 20.98 | 21.07 | 20.67 | 21.07 | +0.10% | 4.17 | 2.95% |