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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.26 | 19.63 | 19.23 | 19.56 | +2.03% | 3.22 | 2.44% |
| 2025-06-23 | 18.74 | 19.24 | 18.74 | 19.17 | +0.89% | 2.43 | 1.88% |
| 2025-06-20 | 19.36 | 19.48 | 18.90 | 19.00 | -2.06% | 3.23 | 2.50% |
| 2025-06-19 | 19.75 | 19.88 | 19.36 | 19.40 | -1.77% | 3.56 | 2.69% |
| 2025-06-18 | 19.94 | 19.94 | 19.52 | 19.75 | -1.00% | 3.38 | 2.54% |
| 2025-06-17 | 20.42 | 20.43 | 19.88 | 19.95 | -1.82% | 4.04 | 2.98% |
| 2025-06-16 | 19.76 | 20.44 | 19.76 | 20.32 | +1.85% | 4.69 | 3.42% |
| 2025-06-13 | 20.62 | 20.62 | 19.82 | 19.95 | -4.13% | 7.14 | 5.26% |
| 2025-06-12 | 20.51 | 21.08 | 20.44 | 20.81 | +0.05% | 5.78 | 4.10% |
| 2025-06-11 | 20.56 | 21.17 | 20.56 | 20.80 | +1.56% | 6.76 | 4.78% |
| 2025-06-10 | 20.90 | 20.90 | 20.12 | 20.48 | -2.01% | 6.01 | 4.33% |
| 2025-06-09 | 20.40 | 21.11 | 20.34 | 20.90 | +2.70% | 8.30 | 5.88% |
| 2025-06-06 | 20.49 | 20.66 | 20.27 | 20.35 | -0.15% | 4.70 | 3.40% |
| 2025-06-05 | 20.00 | 20.45 | 19.93 | 20.38 | +1.54% | 5.21 | 3.80% |
| 2025-06-04 | 19.79 | 20.13 | 19.79 | 20.07 | +1.06% | 2.94 | 2.17% |
| 2025-06-03 | 19.68 | 20.48 | 19.53 | 19.86 | +0.35% | 3.68 | 2.71% |
| 2025-05-30 | 20.14 | 20.27 | 19.72 | 19.79 | -2.17% | 3.82 | 2.84% |
| 2025-05-29 | 19.73 | 20.47 | 19.73 | 20.23 | +2.12% | 5.26 | 3.86% |
| 2025-05-28 | 20.04 | 20.19 | 19.69 | 19.81 | -1.69% | 4.51 | 3.36% |
| 2025-05-27 | 20.48 | 20.64 | 20.01 | 20.15 | -3.49% | 7.51 | 5.49% |