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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.91 | 21.55 | 20.82 | 21.44 | +2.29% | 5.96 | 4.16% |
| 2025-12-16 | 21.92 | 21.92 | 20.91 | 20.96 | -4.73% | 8.04 | 5.59% |
| 2025-12-15 | 22.03 | 22.43 | 21.68 | 22.00 | -1.43% | 6.27 | 4.21% |
| 2025-12-12 | 22.00 | 22.48 | 21.99 | 22.32 | +1.45% | 6.75 | 4.47% |
| 2025-12-11 | 22.45 | 22.77 | 21.90 | 22.00 | -2.22% | 8.79 | 5.83% |
| 2025-12-10 | 22.28 | 22.65 | 22.13 | 22.50 | -0.09% | 5.61 | 3.70% |
| 2025-12-09 | 22.87 | 23.16 | 22.32 | 22.52 | -1.27% | 8.80 | 5.74% |
| 2025-12-08 | 22.58 | 23.07 | 22.58 | 22.81 | +1.38% | 9.83 | 6.35% |
| 2025-12-05 | 22.46 | 22.69 | 22.10 | 22.50 | +0.22% | 8.07 | 5.32% |
| 2025-12-04 | 22.88 | 23.27 | 22.42 | 22.45 | -1.41% | 11.20 | 7.28% |
| 2025-12-03 | 23.69 | 23.99 | 22.75 | 22.77 | -5.52% | 17.89 | 11.41% |
| 2025-12-02 | 24.16 | 25.09 | 23.50 | 24.10 | +0.50% | 24.67 | 15.13% |
| 2025-12-01 | 23.63 | 24.40 | 23.39 | 23.98 | +2.04% | 16.35 | 10.08% |
| 2025-11-28 | 23.56 | 24.22 | 23.34 | 23.50 | -0.21% | 16.18 | 10.12% |
| 2025-11-27 | 24.20 | 24.53 | 23.53 | 23.55 | -3.17% | 18.31 | 11.31% |
| 2025-11-26 | 24.56 | 25.39 | 24.21 | 24.32 | -3.95% | 30.73 | 18.45% |
| 2025-11-25 | 25.02 | 26.45 | 25.02 | 25.32 | -0.94% | 46.49 | 26.62% |
| 2025-11-24 | 27.00 | 27.12 | 24.87 | 25.56 | +0.87% | 56.14 | 32.12% |
| 2025-11-21 | 23.00 | 25.34 | 23.00 | 25.34 | +9.98% | 30.54 | 18.76% |
| 2025-11-20 | 23.74 | 23.89 | 22.95 | 23.04 | -1.96% | 15.95 | 10.12% |