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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.58 | 32.82 | 31.93 | 32.73 | +1.21% | 2.11 | 4.85% |
| 2025-08-19 | 32.30 | 33.00 | 32.00 | 32.34 | +0.68% | 2.66 | 6.12% |
| 2025-08-18 | 32.49 | 32.68 | 31.91 | 32.12 | -0.06% | 2.70 | 6.25% |
| 2025-08-15 | 30.82 | 32.50 | 30.81 | 32.14 | +4.93% | 3.04 | 7.17% |
| 2025-08-14 | 30.95 | 31.13 | 30.41 | 30.63 | -0.62% | 1.66 | 4.01% |
| 2025-08-13 | 31.01 | 31.08 | 30.32 | 30.82 | +0.33% | 1.52 | 3.69% |
| 2025-08-12 | 31.40 | 31.60 | 30.62 | 30.72 | -2.45% | 1.47 | 3.56% |
| 2025-08-11 | 31.05 | 31.72 | 31.05 | 31.49 | +1.48% | 1.05 | 2.48% |
| 2025-08-08 | 31.70 | 31.79 | 30.79 | 31.03 | -2.11% | 1.38 | 3.33% |
| 2025-08-07 | 32.12 | 32.58 | 31.58 | 31.70 | -2.31% | 1.66 | 3.88% |
| 2025-08-06 | 32.05 | 32.90 | 31.76 | 32.45 | +0.78% | 1.49 | 3.43% |
| 2025-08-05 | 32.30 | 32.72 | 32.01 | 32.20 | +0.53% | 1.38 | 3.19% |
| 2025-08-04 | 31.79 | 32.29 | 31.72 | 32.03 | +0.72% | 0.98 | 2.29% |
| 2025-08-01 | 31.88 | 32.00 | 31.25 | 31.80 | -0.06% | 1.17 | 2.77% |
| 2025-07-31 | 31.95 | 32.49 | 31.65 | 31.82 | -0.66% | 1.51 | 3.51% |
| 2025-07-30 | 32.66 | 32.66 | 31.68 | 32.03 | -2.17% | 1.72 | 4.00% |
| 2025-07-29 | 32.88 | 33.03 | 32.35 | 32.74 | -1.30% | 1.72 | 3.92% |
| 2025-07-28 | 33.50 | 33.70 | 32.31 | 33.17 | -1.69% | 2.26 | 5.11% |
| 2025-07-25 | 34.01 | 34.20 | 33.43 | 33.74 | -0.53% | 2.11 | 4.66% |
| 2025-07-24 | 32.40 | 34.95 | 32.07 | 33.92 | +3.41% | 4.48 | 9.92% |