盛视科技 sz.002990
59.39
-6.52%
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 | 62.90 | 63.48 | 58.01 | 59.39 | -6.52% | 9.54 | 11.62% |
| 2026-05-22 | 61.80 | 64.45 | 60.93 | 63.53 | +3.64% | 8.51 | 9.82% |
| 2026-05-21 | 62.45 | 66.56 | 61.02 | 61.30 | -1.32% | 10.40 | 11.84% |
| 2026-05-20 | 62.54 | 63.36 | 60.66 | 62.22 | -0.48% | 6.10 | 7.11% |
| 2026-05-19 | 64.30 | 65.20 | 60.88 | 62.52 | -1.85% | 8.55 | 9.91% |
| 2026-05-18 | 68.00 | 68.66 | 63.30 | 63.70 | -8.33% | 11.65 | 12.98% |
| 2026-05-15 | 69.88 | 70.80 | 65.06 | 69.49 | +0.12% | 14.59 | 15.33% |
| 2026-05-14 | 64.23 | 69.41 | 63.12 | 69.41 | +10.00% | 15.63 | 16.91% |
| 2026-05-13 | 58.80 | 64.25 | 57.05 | 63.10 | +6.95% | 14.61 | 17.13% |
| 2026-05-12 | 61.00 | 62.55 | 58.50 | 59.00 | -1.70% | 8.92 | 10.82% |
| 2026-05-11 | 62.75 | 63.20 | 59.79 | 60.02 | -4.35% | 10.19 | 12.08% |
| 2026-05-08 | 65.00 | 67.49 | 61.82 | 62.75 | -2.33% | 14.62 | 16.55% |
| 2026-05-07 | 58.39 | 64.25 | 57.00 | 64.25 | +10.00% | 6.86 | 7.99% |
| 2026-05-06 | 58.03 | 58.96 | 54.12 | 58.41 | +8.51% | 14.56 | 18.51% |
| 2026-04-30 | 49.01 | 53.83 | 48.50 | 53.83 | +9.99% | 6.24 | 8.54% |
| 2026-04-29 | 49.00 | 51.80 | 45.13 | 48.94 | -0.33% | 9.24 | 13.50% |
| 2026-04-28 | 49.71 | 50.17 | 46.68 | 49.10 | +0.82% | 8.68 | 13.03% |
| 2026-04-27 | 51.01 | 52.00 | 48.70 | 48.70 | -10.00% | 9.69 | 14.09% |
| 2026-04-24 | 49.16 | 54.11 | 48.70 | 54.11 | +10.00% | 11.06 | 15.67% |
| 2026-04-23 | 47.91 | 49.86 | 47.00 | 49.19 | +1.36% | 11.04 | 16.55% |