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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.25 | 22.29 | 21.30 | 21.43 | -4.12% | 12.30 | 8.37% |
| 2025-10-21 | 22.13 | 23.44 | 21.89 | 22.35 | +1.09% | 13.99 | 9.13% |
| 2025-10-20 | 22.71 | 22.80 | 21.15 | 22.11 | -0.81% | 14.16 | 9.58% |
| 2025-10-17 | 24.31 | 25.10 | 22.29 | 22.29 | -10.01% | 18.32 | 11.65% |
| 2025-10-16 | 25.25 | 25.52 | 24.60 | 24.77 | -1.12% | 11.52 | 6.84% |
| 2025-10-15 | 24.20 | 25.27 | 24.20 | 25.05 | +3.43% | 16.40 | 9.76% |
| 2025-10-14 | 24.51 | 25.18 | 23.83 | 24.22 | -2.85% | 20.08 | 12.15% |
| 2025-10-13 | 22.01 | 25.17 | 22.01 | 24.93 | +7.41% | 28.05 | 17.09% |
| 2025-10-10 | 22.40 | 23.74 | 22.22 | 23.21 | +3.11% | 32.96 | 21.11% |
| 2025-10-09 | 20.86 | 22.51 | 20.86 | 22.51 | +10.02% | 29.05 | 19.32% |
| 2025-09-30 | 20.32 | 20.70 | 20.03 | 20.46 | +3.70% | 5.87 | 4.26% |
| 2025-09-29 | 19.82 | 19.88 | 19.52 | 19.73 | -0.35% | 2.52 | 1.89% |
| 2025-09-26 | 20.28 | 20.36 | 19.80 | 19.80 | -2.94% | 3.56 | 2.63% |
| 2025-09-25 | 20.21 | 20.76 | 20.08 | 20.40 | +0.99% | 5.15 | 3.72% |
| 2025-09-24 | 19.57 | 20.21 | 19.40 | 20.20 | +3.16% | 3.94 | 2.92% |
| 2025-09-23 | 20.08 | 20.11 | 19.15 | 19.58 | -2.59% | 4.70 | 3.56% |
| 2025-09-22 | 20.00 | 20.20 | 19.90 | 20.10 | -0.30% | 3.43 | 2.53% |
| 2025-09-19 | 20.39 | 20.60 | 20.07 | 20.16 | -1.22% | 4.22 | 3.08% |
| 2025-09-18 | 20.85 | 21.05 | 20.30 | 20.41 | -2.11% | 6.18 | 4.41% |
| 2025-09-17 | 21.05 | 21.06 | 20.81 | 20.85 | -1.93% | 5.72 | 4.05% |