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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.79 | 21.27 | 20.72 | 21.26 | +2.41% | 7.83 | 5.51% |
| 2025-09-15 | 20.66 | 21.02 | 20.41 | 20.76 | +0.53% | 5.32 | 3.80% |
| 2025-09-12 | 20.61 | 21.03 | 20.60 | 20.65 | +0.24% | 5.70 | 4.05% |
| 2025-09-11 | 20.30 | 20.64 | 19.89 | 20.60 | +1.28% | 6.02 | 4.37% |
| 2025-09-10 | 20.31 | 20.78 | 20.27 | 20.34 | +0.15% | 4.83 | 3.49% |
| 2025-09-09 | 20.95 | 21.00 | 20.20 | 20.31 | -3.05% | 6.10 | 4.40% |
| 2025-09-08 | 20.69 | 21.07 | 20.64 | 20.95 | 0.00% | 5.27 | 3.73% |
| 2025-09-05 | 20.66 | 21.06 | 20.24 | 20.95 | +1.50% | 7.23 | 5.17% |
| 2025-09-04 | 20.99 | 21.74 | 20.34 | 20.64 | -1.81% | 9.69 | 6.81% |
| 2025-09-03 | 21.80 | 22.69 | 20.77 | 21.02 | -3.84% | 11.44 | 7.80% |
| 2025-09-02 | 22.60 | 22.69 | 21.73 | 21.86 | -4.12% | 15.76 | 10.55% |
| 2025-09-01 | 22.19 | 23.75 | 21.69 | 22.80 | +5.60% | 26.47 | 17.14% |
| 2025-08-29 | 22.09 | 22.12 | 21.51 | 21.59 | -2.48% | 8.04 | 5.47% |
| 2025-08-28 | 22.17 | 22.35 | 21.54 | 22.14 | -0.36% | 11.49 | 7.74% |
| 2025-08-27 | 23.11 | 23.24 | 22.22 | 22.22 | -1.64% | 17.14 | 11.11% |
| 2025-08-26 | 22.05 | 22.92 | 22.00 | 22.59 | +1.62% | 11.69 | 7.65% |
| 2025-08-25 | 22.21 | 22.49 | 21.89 | 22.23 | +1.46% | 11.26 | 7.49% |
| 2025-08-22 | 21.44 | 21.97 | 21.37 | 21.91 | +2.19% | 9.83 | 6.67% |
| 2025-08-21 | 21.68 | 21.86 | 21.26 | 21.44 | -0.51% | 6.12 | 4.20% |
| 2025-08-20 | 21.31 | 21.55 | 21.10 | 21.55 | +0.09% | 6.55 | 4.53% |