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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.28 | 20.30 | 19.94 | 20.13 | -1.03% | 5.06 | 3.72% |
| 2025-07-21 | 20.35 | 20.61 | 20.20 | 20.34 | -0.78% | 5.14 | 3.73% |
| 2025-07-18 | 20.69 | 20.78 | 20.34 | 20.50 | +0.39% | 7.87 | 5.65% |
| 2025-07-17 | 20.18 | 20.59 | 20.01 | 20.42 | +0.84% | 6.13 | 4.45% |
| 2025-07-16 | 20.23 | 20.48 | 20.01 | 20.25 | -0.34% | 6.01 | 4.37% |
| 2025-07-15 | 19.93 | 20.43 | 19.76 | 20.32 | +1.60% | 6.69 | 4.92% |
| 2025-07-14 | 20.44 | 20.56 | 19.89 | 20.00 | -0.74% | 4.94 | 3.64% |
| 2025-07-11 | 19.59 | 20.49 | 19.35 | 20.15 | +2.91% | 9.13 | 6.74% |
| 2025-07-10 | 19.62 | 19.76 | 19.48 | 19.58 | -0.96% | 2.97 | 2.24% |
| 2025-07-09 | 19.58 | 20.10 | 19.51 | 19.77 | +0.97% | 5.48 | 4.09% |
| 2025-07-08 | 19.41 | 19.61 | 19.31 | 19.58 | +0.82% | 2.50 | 1.89% |
| 2025-07-07 | 19.28 | 19.58 | 19.19 | 19.42 | +0.57% | 2.56 | 1.95% |
| 2025-07-04 | 19.38 | 19.51 | 19.23 | 19.31 | -0.46% | 2.63 | 2.01% |
| 2025-07-03 | 19.47 | 19.68 | 19.19 | 19.40 | -0.41% | 3.09 | 2.36% |
| 2025-07-02 | 19.78 | 19.80 | 19.39 | 19.48 | -2.01% | 3.01 | 2.27% |
| 2025-07-01 | 20.13 | 20.13 | 19.71 | 19.88 | -1.19% | 3.31 | 2.46% |
| 2025-06-30 | 19.86 | 20.22 | 19.72 | 20.12 | +1.46% | 4.38 | 3.23% |
| 2025-06-27 | 19.86 | 20.16 | 19.60 | 19.83 | +0.40% | 4.37 | 3.25% |
| 2025-06-26 | 19.93 | 20.03 | 19.68 | 19.75 | -0.40% | 4.08 | 3.04% |
| 2025-06-25 | 19.58 | 19.83 | 19.46 | 19.83 | +1.38% | 3.97 | 2.98% |