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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.49 | 30.50 | 29.10 | 29.54 | +1.37% | 33.43 | 16.62% |
| 2026-02-12 | 29.38 | 29.89 | 28.43 | 29.14 | -0.44% | 34.52 | 17.47% |
| 2026-02-11 | 31.03 | 31.41 | 28.91 | 29.27 | -4.00% | 46.11 | 22.87% |
| 2026-02-10 | 29.60 | 30.49 | 28.36 | 30.49 | +9.99% | 42.07 | 21.19% |
| 2026-02-09 | 27.10 | 28.26 | 26.66 | 27.72 | +7.40% | 26.38 | 14.22% |
| 2026-02-06 | 25.90 | 26.33 | 25.18 | 25.81 | -1.64% | 11.32 | 6.50% |
| 2026-02-05 | 26.13 | 26.77 | 25.97 | 26.24 | -2.09% | 12.24 | 6.87% |
| 2026-02-04 | 27.66 | 28.13 | 26.40 | 26.80 | -3.49% | 19.44 | 10.64% |
| 2026-02-03 | 26.80 | 27.80 | 26.71 | 27.77 | +5.47% | 21.08 | 11.43% |
| 2026-02-02 | 26.69 | 27.40 | 26.30 | 26.33 | -0.08% | 18.32 | 10.07% |
| 2026-01-30 | 26.85 | 27.05 | 26.20 | 26.35 | -1.86% | 18.28 | 10.19% |
| 2026-01-29 | 25.61 | 28.64 | 25.60 | 26.85 | +3.11% | 39.65 | 21.35% |
| 2026-01-28 | 26.98 | 27.56 | 26.04 | 26.04 | -7.03% | 30.23 | 16.73% |
| 2026-01-27 | 26.93 | 28.08 | 26.18 | 28.01 | +3.97% | 26.35 | 14.40% |
| 2026-01-26 | 28.29 | 28.47 | 26.50 | 26.94 | -3.44% | 24.83 | 13.51% |
| 2026-01-23 | 27.29 | 28.35 | 27.02 | 27.90 | +2.84% | 30.06 | 15.96% |
| 2026-01-22 | 26.89 | 27.55 | 26.55 | 27.13 | +0.93% | 21.19 | 11.57% |
| 2026-01-21 | 26.69 | 27.67 | 26.60 | 26.88 | +0.30% | 27.53 | 15.02% |
| 2026-01-20 | 28.80 | 29.38 | 26.50 | 26.80 | -5.77% | 45.61 | 24.46% |
| 2026-01-19 | 28.44 | 29.12 | 28.44 | 28.44 | -10.00% | 28.59 | 14.81% |