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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.30 | 21.48 | 20.93 | 21.05 | -1.96% | 4.83 | 3.39% |
| 2026-04-20 | 21.07 | 21.62 | 20.80 | 21.47 | +2.14% | 7.09 | 4.89% |
| 2026-04-17 | 20.73 | 21.20 | 20.65 | 21.02 | +0.82% | 6.47 | 4.57% |
| 2026-04-16 | 20.59 | 20.96 | 20.59 | 20.85 | +1.86% | 4.62 | 3.29% |
| 2026-04-15 | 20.87 | 20.95 | 20.40 | 20.47 | -1.30% | 3.69 | 2.64% |
| 2026-04-14 | 20.83 | 20.88 | 20.51 | 20.74 | +1.27% | 3.93 | 2.81% |
| 2026-04-13 | 20.43 | 20.62 | 20.25 | 20.48 | -0.19% | 2.82 | 2.04% |
| 2026-04-10 | 20.70 | 20.89 | 20.51 | 20.52 | +0.74% | 4.46 | 3.19% |
| 2026-04-09 | 20.56 | 20.79 | 20.30 | 20.37 | -3.32% | 5.36 | 3.87% |
| 2026-04-08 | 19.83 | 21.09 | 19.83 | 21.07 | +8.78% | 9.58 | 6.86% |
| 2026-04-07 | 19.20 | 19.52 | 19.05 | 19.37 | +1.10% | 2.48 | 1.90% |
| 2026-04-03 | 19.99 | 20.02 | 19.11 | 19.16 | -3.57% | 3.55 | 2.71% |
| 2026-04-02 | 20.41 | 20.41 | 19.78 | 19.87 | -3.21% | 4.08 | 3.01% |
| 2026-04-01 | 20.50 | 20.56 | 20.16 | 20.53 | +2.29% | 4.56 | 3.31% |
| 2026-03-31 | 20.45 | 20.64 | 20.05 | 20.07 | -2.57% | 4.31 | 3.13% |
| 2026-03-30 | 20.18 | 20.65 | 20.09 | 20.60 | +0.24% | 3.09 | 2.24% |
| 2026-03-27 | 20.03 | 20.63 | 19.91 | 20.55 | +1.93% | 3.52 | 2.55% |
| 2026-03-26 | 20.57 | 20.69 | 20.09 | 20.16 | -2.37% | 3.01 | 2.19% |
| 2026-03-25 | 20.49 | 20.80 | 20.43 | 20.65 | +1.62% | 4.36 | 3.12% |
| 2026-03-24 | 20.31 | 20.39 | 19.93 | 20.32 | +2.06% | 4.46 | 3.28% |