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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.65 | 32.99 | 31.30 | 32.80 | +3.67% | 3.46 | 8.05% |
| 2025-07-22 | 32.37 | 32.48 | 31.32 | 31.64 | -3.06% | 3.03 | 7.12% |
| 2025-07-21 | 32.79 | 33.79 | 32.31 | 32.64 | -1.24% | 3.32 | 7.51% |
| 2025-07-18 | 33.67 | 34.16 | 32.69 | 33.05 | -1.28% | 3.84 | 8.62% |
| 2025-07-17 | 32.17 | 34.48 | 32.17 | 33.48 | +4.20% | 5.41 | 12.19% |
| 2025-07-16 | 31.50 | 32.66 | 31.08 | 32.13 | +4.52% | 4.68 | 10.98% |
| 2025-07-15 | 31.28 | 31.65 | 30.31 | 30.74 | -4.15% | 4.77 | 11.49% |
| 2025-07-14 | 29.72 | 32.97 | 29.72 | 32.07 | +7.01% | 7.08 | 16.46% |
| 2025-07-11 | 31.67 | 31.78 | 29.81 | 29.97 | -3.26% | 4.53 | 11.13% |
| 2025-07-10 | 30.08 | 31.00 | 29.84 | 30.98 | +1.74% | 3.33 | 8.16% |
| 2025-07-09 | 29.30 | 31.00 | 29.20 | 30.45 | +3.71% | 4.20 | 10.31% |
| 2025-07-08 | 29.70 | 29.99 | 29.00 | 29.36 | +0.41% | 1.80 | 4.58% |
| 2025-07-07 | 28.87 | 29.90 | 28.44 | 29.24 | +1.67% | 1.75 | 4.46% |
| 2025-07-04 | 29.21 | 29.22 | 28.69 | 28.76 | -1.57% | 1.04 | 2.69% |
| 2025-07-03 | 28.70 | 29.43 | 28.58 | 29.22 | +1.78% | 1.23 | 3.15% |
| 2025-07-02 | 29.01 | 29.12 | 28.28 | 28.71 | -1.41% | 1.04 | 2.73% |
| 2025-07-01 | 29.31 | 30.00 | 28.82 | 29.12 | -0.65% | 1.33 | 3.38% |
| 2025-06-30 | 28.87 | 29.92 | 28.73 | 29.31 | +1.56% | 1.67 | 4.24% |
| 2025-06-27 | 28.86 | 29.11 | 28.80 | 28.86 | -0.17% | 1.18 | 3.04% |
| 2025-06-26 | 29.20 | 29.47 | 28.80 | 28.91 | -1.26% | 1.47 | 3.76% |