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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.63 | 20.75 | 19.72 | 19.91 | -5.19% | 6.33 | 4.62% |
| 2026-03-20 | 21.88 | 22.06 | 21.00 | 21.00 | -4.02% | 5.34 | 3.69% |
| 2026-03-19 | 21.93 | 22.15 | 21.75 | 21.88 | -2.10% | 4.73 | 3.20% |
| 2026-03-18 | 22.00 | 22.35 | 21.81 | 22.35 | +1.73% | 4.51 | 3.02% |
| 2026-03-17 | 22.42 | 22.52 | 21.90 | 21.97 | -2.09% | 4.54 | 3.02% |
| 2026-03-16 | 22.04 | 22.44 | 21.90 | 22.44 | +1.49% | 5.74 | 3.83% |
| 2026-03-13 | 22.60 | 22.69 | 22.06 | 22.11 | -3.03% | 6.41 | 4.24% |
| 2026-03-12 | 23.02 | 23.17 | 22.69 | 22.80 | -1.13% | 5.60 | 3.62% |
| 2026-03-11 | 23.45 | 23.58 | 23.02 | 23.06 | -2.62% | 7.43 | 4.73% |
| 2026-03-10 | 23.87 | 24.15 | 23.50 | 23.68 | +0.72% | 8.93 | 5.56% |
| 2026-03-09 | 22.82 | 23.62 | 22.71 | 23.51 | +0.47% | 7.30 | 4.68% |
| 2026-03-06 | 23.29 | 23.63 | 23.28 | 23.40 | -0.38% | 5.08 | 3.20% |
| 2026-03-05 | 23.92 | 23.99 | 23.30 | 23.49 | +0.82% | 6.79 | 4.26% |
| 2026-03-04 | 23.06 | 23.90 | 23.04 | 23.30 | -0.21% | 8.11 | 5.10% |
| 2026-03-03 | 24.75 | 24.87 | 23.22 | 23.35 | -5.66% | 12.37 | 7.67% |
| 2026-03-02 | 24.80 | 25.45 | 24.29 | 24.75 | -4.95% | 15.62 | 9.32% |
| 2026-02-27 | 25.82 | 26.28 | 25.80 | 26.04 | +1.05% | 12.99 | 7.38% |
| 2026-02-26 | 26.10 | 26.24 | 25.61 | 25.77 | -1.57% | 13.03 | 7.45% |
| 2026-02-25 | 26.67 | 26.86 | 26.10 | 26.18 | -1.54% | 17.50 | 9.83% |
| 2026-02-24 | 29.25 | 29.25 | 26.59 | 26.59 | -9.99% | 29.88 | 16.28% |