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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.60 | 31.60 | 31.60 | 31.60 | -10.00% | 4.69 | 2.19% |
| 2026-01-15 | 31.81 | 35.11 | 30.71 | 35.11 | +9.99% | 83.19 | 36.22% |
| 2026-01-14 | 29.00 | 34.59 | 28.95 | 31.92 | +1.40% | 84.05 | 38.62% |
| 2026-01-13 | 31.48 | 31.48 | 30.79 | 31.48 | +9.99% | 42.19 | 19.90% |
| 2026-01-12 | 28.62 | 28.62 | 28.62 | 28.62 | +9.99% | 3.63 | 1.88% |
| 2026-01-09 | 25.32 | 26.08 | 24.90 | 26.02 | +4.50% | 35.58 | 20.63% |
| 2026-01-08 | 24.19 | 25.26 | 24.03 | 24.90 | +1.51% | 18.73 | 11.23% |
| 2026-01-07 | 24.61 | 25.07 | 24.38 | 24.53 | -0.73% | 19.09 | 11.44% |
| 2026-01-06 | 24.21 | 25.16 | 24.21 | 24.71 | +0.37% | 22.11 | 13.23% |
| 2026-01-05 | 23.82 | 24.94 | 23.60 | 24.62 | +3.40% | 27.70 | 16.82% |
| 2025-12-31 | 23.00 | 24.95 | 22.62 | 23.81 | +4.38% | 27.90 | 17.17% |
| 2025-12-30 | 21.90 | 23.04 | 21.81 | 22.81 | +5.16% | 17.82 | 11.72% |
| 2025-12-29 | 21.67 | 21.93 | 21.61 | 21.69 | -0.37% | 4.54 | 3.09% |
| 2025-12-26 | 21.99 | 22.13 | 21.58 | 21.77 | -1.67% | 7.00 | 4.74% |
| 2025-12-25 | 21.91 | 22.41 | 21.87 | 22.14 | +0.73% | 6.92 | 4.61% |
| 2025-12-24 | 21.60 | 22.18 | 21.45 | 21.98 | +1.62% | 6.09 | 4.13% |
| 2025-12-23 | 21.78 | 21.85 | 21.50 | 21.63 | -0.73% | 4.62 | 3.16% |
| 2025-12-22 | 21.89 | 22.03 | 21.62 | 21.79 | -1.22% | 6.80 | 4.61% |
| 2025-12-19 | 21.43 | 22.50 | 21.15 | 22.06 | +3.42% | 10.93 | 7.39% |
| 2025-12-18 | 21.23 | 21.78 | 21.16 | 21.33 | -0.51% | 5.07 | 3.49% |