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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.28 | 22.21 | 21.02 | 21.53 | +1.13% | 12.62 | 8.63% |
| 2025-08-18 | 20.77 | 21.37 | 20.75 | 21.29 | +2.90% | 9.93 | 6.93% |
| 2025-08-15 | 20.35 | 20.78 | 20.27 | 20.69 | +1.72% | 4.92 | 3.54% |
| 2025-08-14 | 20.84 | 20.91 | 20.32 | 20.34 | -2.35% | 6.41 | 4.60% |
| 2025-08-13 | 20.67 | 21.14 | 20.56 | 20.83 | +0.77% | 6.91 | 4.90% |
| 2025-08-12 | 20.73 | 20.78 | 20.49 | 20.67 | -0.53% | 4.41 | 3.16% |
| 2025-08-11 | 20.44 | 20.87 | 20.35 | 20.78 | +1.27% | 5.08 | 3.62% |
| 2025-08-08 | 21.39 | 21.39 | 20.51 | 20.52 | -4.24% | 9.52 | 6.77% |
| 2025-08-07 | 21.30 | 21.61 | 21.04 | 21.43 | +0.70% | 9.31 | 6.45% |
| 2025-08-06 | 21.13 | 21.30 | 20.86 | 21.28 | +0.95% | 7.21 | 5.05% |
| 2025-08-05 | 21.41 | 21.59 | 20.99 | 21.08 | -1.86% | 8.42 | 5.89% |
| 2025-08-04 | 21.49 | 21.68 | 20.90 | 21.48 | -1.01% | 10.98 | 7.62% |
| 2025-08-01 | 21.49 | 21.86 | 20.88 | 21.70 | +0.84% | 17.67 | 12.17% |
| 2025-07-31 | 20.96 | 21.96 | 20.57 | 21.52 | +4.46% | 21.12 | 14.63% |
| 2025-07-30 | 20.36 | 21.11 | 20.14 | 20.60 | +0.93% | 11.42 | 8.14% |
| 2025-07-29 | 20.43 | 20.48 | 20.14 | 20.41 | -0.34% | 3.91 | 2.85% |
| 2025-07-28 | 20.59 | 20.64 | 20.22 | 20.48 | -0.44% | 5.02 | 3.63% |
| 2025-07-25 | 20.34 | 20.75 | 20.28 | 20.57 | +1.78% | 7.72 | 5.57% |
| 2025-07-24 | 19.90 | 20.21 | 19.90 | 20.21 | +1.25% | 3.53 | 2.60% |
| 2025-07-23 | 19.99 | 20.28 | 19.91 | 19.96 | -0.84% | 4.75 | 3.50% |