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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.53 | 29.60 | 28.71 | 29.40 | +0.62% | 3.44 | 8.81% |
| 2025-05-26 | 29.98 | 30.47 | 28.95 | 29.22 | -3.02% | 4.77 | 12.09% |
| 2025-05-23 | 30.94 | 31.20 | 29.10 | 30.13 | -1.66% | 7.81 | 19.23% |
| 2025-05-22 | 27.73 | 30.64 | 27.50 | 30.64 | +10.02% | 6.58 | 16.52% |
| 2025-05-21 | 28.34 | 28.67 | 27.22 | 27.85 | -4.62% | 4.22 | 11.36% |
| 2025-05-20 | 29.31 | 30.95 | 28.59 | 29.20 | +2.56% | 6.98 | 17.58% |
| 2025-05-19 | 25.91 | 28.47 | 25.53 | 28.47 | +10.01% | 2.12 | 5.76% |
| 2025-05-16 | 25.66 | 26.27 | 25.53 | 25.88 | +1.05% | 0.53 | 1.52% |
| 2025-05-15 | 26.47 | 26.55 | 25.49 | 25.61 | -3.66% | 0.96 | 2.75% |
| 2025-05-14 | 27.06 | 27.27 | 26.44 | 26.58 | -1.47% | 0.90 | 2.48% |
| 2025-05-13 | 27.45 | 27.57 | 26.92 | 26.98 | -0.95% | 0.76 | 2.08% |
| 2025-05-12 | 26.78 | 27.44 | 26.77 | 27.24 | +2.96% | 1.05 | 2.84% |
| 2025-05-09 | 27.76 | 27.77 | 26.38 | 26.45 | -5.12% | 1.49 | 4.11% |
| 2025-05-08 | 27.13 | 28.02 | 26.98 | 27.88 | +2.29% | 1.28 | 3.41% |
| 2025-05-07 | 27.33 | 27.89 | 26.96 | 27.26 | +0.33% | 1.54 | 4.15% |
| 2025-05-06 | 27.56 | 27.56 | 25.96 | 27.17 | -2.70% | 2.49 | 6.94% |