真视通 sz.002771
13.63
-2.01%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.91 | 14.04 | 13.45 | 13.63 | -2.01% | 0.96 | 4.02% |
| 2026-05-22 | 13.67 | 13.96 | 13.41 | 13.91 | +2.13% | 1.06 | 4.45% |
| 2026-05-21 | 14.31 | 14.42 | 13.58 | 13.62 | -4.62% | 1.48 | 6.05% |
| 2026-05-20 | 14.62 | 14.80 | 14.22 | 14.28 | -2.92% | 1.10 | 4.37% |
| 2026-05-19 | 14.50 | 14.92 | 14.40 | 14.71 | +1.10% | 1.09 | 4.26% |
| 2026-05-18 | 14.67 | 14.75 | 14.29 | 14.55 | +0.69% | 1.07 | 4.22% |
| 2026-05-15 | 14.57 | 14.83 | 14.32 | 14.45 | -0.82% | 1.23 | 4.84% |
| 2026-05-14 | 15.22 | 15.29 | 14.57 | 14.57 | -3.76% | 1.46 | 5.66% |
| 2026-05-13 | 14.82 | 15.20 | 14.80 | 15.14 | +1.61% | 1.13 | 4.30% |
| 2026-05-12 | 15.16 | 15.20 | 14.82 | 14.90 | -2.17% | 1.37 | 5.26% |
| 2026-05-11 | 15.50 | 15.51 | 15.10 | 15.23 | -1.10% | 1.81 | 6.84% |
| 2026-05-08 | 15.33 | 15.41 | 15.17 | 15.40 | +0.33% | 1.54 | 5.74% |
| 2026-05-07 | 15.29 | 15.44 | 15.16 | 15.35 | +0.46% | 1.75 | 6.58% |
| 2026-05-06 | 15.00 | 15.45 | 14.94 | 15.28 | +3.52% | 2.16 | 8.12% |
| 2026-04-30 | 14.95 | 15.05 | 14.68 | 14.76 | -1.80% | 1.72 | 6.66% |
| 2026-04-29 | 14.55 | 15.20 | 14.55 | 15.03 | +3.51% | 2.47 | 9.42% |
| 2026-04-28 | 15.10 | 15.26 | 14.46 | 14.52 | -4.85% | 2.51 | 9.74% |
| 2026-04-27 | 15.10 | 15.34 | 14.81 | 15.26 | +0.73% | 1.94 | 7.32% |
| 2026-04-24 | 15.82 | 15.82 | 15.03 | 15.15 | -5.43% | 3.24 | 12.14% |
| 2026-04-23 | 17.04 | 17.15 | 16.01 | 16.02 | -7.56% | 5.05 | 17.55% |