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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.20 | 24.50 | 23.31 | 23.50 | -0.68% | 31.47 | 19.55% |
| 2025-11-18 | 21.48 | 23.66 | 21.28 | 23.66 | +10.00% | 26.46 | 16.97% |
| 2025-11-17 | 20.99 | 21.95 | 20.90 | 21.51 | +2.43% | 7.13 | 4.91% |
| 2025-11-14 | 21.28 | 21.59 | 21.00 | 21.00 | -2.60% | 5.61 | 3.91% |
| 2025-11-13 | 21.42 | 21.65 | 21.16 | 21.56 | +0.42% | 5.11 | 3.53% |
| 2025-11-12 | 21.89 | 21.99 | 21.19 | 21.47 | -2.14% | 6.91 | 4.75% |
| 2025-11-11 | 22.01 | 22.49 | 21.72 | 21.94 | -1.08% | 8.14 | 5.47% |
| 2025-11-10 | 22.37 | 22.77 | 22.12 | 22.18 | +0.09% | 12.51 | 8.27% |
| 2025-11-07 | 21.80 | 22.48 | 21.68 | 22.16 | +0.73% | 11.21 | 7.48% |
| 2025-11-06 | 21.80 | 22.41 | 21.44 | 22.00 | +0.14% | 9.01 | 6.09% |
| 2025-11-05 | 21.95 | 22.26 | 21.50 | 21.97 | -1.48% | 9.46 | 6.39% |
| 2025-11-04 | 22.36 | 22.59 | 21.98 | 22.30 | -0.84% | 12.34 | 8.20% |
| 2025-11-03 | 22.04 | 22.96 | 22.00 | 22.49 | +4.12% | 22.66 | 14.91% |
| 2025-10-31 | 20.38 | 22.17 | 20.25 | 21.60 | +7.20% | 26.72 | 18.30% |
| 2025-10-30 | 20.57 | 20.58 | 20.08 | 20.15 | -2.23% | 6.95 | 5.06% |
| 2025-10-29 | 20.47 | 20.63 | 20.32 | 20.61 | +0.73% | 6.21 | 4.49% |
| 2025-10-28 | 20.64 | 20.64 | 20.32 | 20.46 | -0.87% | 5.71 | 4.12% |
| 2025-10-27 | 20.87 | 21.23 | 20.44 | 20.64 | -0.19% | 7.32 | 5.24% |
| 2025-10-24 | 20.72 | 20.90 | 20.54 | 20.68 | +0.29% | 6.75 | 4.83% |
| 2025-10-23 | 21.33 | 21.38 | 20.21 | 20.62 | -3.78% | 11.49 | 8.27% |