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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.80 | 21.43 | 19.73 | 20.88 | +5.45% | 13.03 | 9.27% |
| 2025-05-23 | 20.46 | 20.56 | 19.78 | 19.80 | -4.11% | 5.95 | 4.36% |
| 2025-05-22 | 20.94 | 21.12 | 20.54 | 20.65 | -2.41% | 5.62 | 4.00% |
| 2025-05-21 | 21.04 | 21.45 | 20.74 | 21.16 | +0.62% | 8.66 | 6.07% |
| 2025-05-20 | 20.60 | 21.20 | 20.36 | 21.03 | +2.48% | 7.63 | 5.39% |
| 2025-05-19 | 20.58 | 20.58 | 20.01 | 20.52 | -0.53% | 4.64 | 3.37% |
| 2025-05-16 | 20.42 | 20.85 | 20.33 | 20.63 | +0.15% | 4.26 | 3.05% |
| 2025-05-15 | 21.23 | 21.24 | 20.53 | 20.60 | -3.73% | 6.38 | 4.54% |
| 2025-05-14 | 21.25 | 21.47 | 21.06 | 21.40 | +0.71% | 7.08 | 4.92% |
| 2025-05-13 | 21.83 | 22.12 | 21.18 | 21.25 | -2.07% | 11.19 | 7.64% |
| 2025-05-12 | 21.64 | 21.86 | 21.34 | 21.70 | +1.02% | 11.27 | 7.72% |
| 2025-05-09 | 21.98 | 21.98 | 21.37 | 21.48 | -4.49% | 16.25 | 11.12% |
| 2025-05-08 | 20.44 | 22.49 | 20.35 | 22.49 | +10.02% | 15.43 | 10.55% |
| 2025-05-07 | 21.05 | 21.18 | 20.22 | 20.44 | -1.92% | 9.20 | 6.61% |
| 2025-05-06 | 20.70 | 20.85 | 20.32 | 20.84 | +2.25% | 10.25 | 7.34% |