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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.41 | 49.46 | 44.10 | 48.53 | +7.49% | 12.75 | 20.23% |
| 2026-04-21 | 48.88 | 49.00 | 44.14 | 45.15 | -7.86% | 11.39 | 18.42% |
| 2026-04-20 | 54.01 | 54.05 | 48.39 | 49.00 | -3.83% | 21.58 | 31.15% |
| 2026-04-17 | 48.07 | 50.95 | 48.07 | 50.95 | +10.00% | 9.05 | 13.27% |
| 2026-04-16 | 42.42 | 46.32 | 42.07 | 46.32 | +10.00% | 10.81 | 17.63% |
| 2026-04-15 | 37.96 | 42.11 | 37.38 | 42.11 | +10.01% | 11.87 | 21.89% |
| 2026-04-14 | 35.01 | 38.28 | 34.93 | 38.28 | +10.00% | 10.31 | 20.35% |
| 2026-04-13 | 33.20 | 35.17 | 33.20 | 34.80 | +2.35% | 4.06 | 8.76% |
| 2026-04-10 | 33.30 | 34.61 | 33.15 | 34.00 | +2.16% | 4.46 | 9.81% |
| 2026-04-09 | 32.17 | 34.20 | 31.95 | 33.28 | +1.99% | 4.57 | 10.24% |
| 2026-04-08 | 31.38 | 32.99 | 31.15 | 32.63 | +4.25% | 4.98 | 11.58% |
| 2026-04-07 | 30.44 | 32.50 | 30.44 | 31.30 | +2.86% | 4.11 | 9.73% |
| 2026-04-03 | 31.00 | 31.10 | 29.65 | 30.43 | -2.28% | 3.00 | 7.37% |
| 2026-04-02 | 30.01 | 31.73 | 30.01 | 31.14 | +1.57% | 5.47 | 13.16% |
| 2026-04-01 | 29.60 | 31.94 | 29.14 | 30.66 | +4.75% | 4.79 | 11.78% |
| 2026-03-31 | 28.84 | 29.84 | 28.52 | 29.27 | +0.79% | 2.20 | 5.58% |
| 2026-03-30 | 28.35 | 29.19 | 28.21 | 29.04 | +0.97% | 1.25 | 3.23% |
| 2026-03-27 | 28.45 | 29.46 | 28.16 | 28.76 | -1.10% | 1.55 | 4.04% |
| 2026-03-26 | 29.21 | 29.79 | 28.87 | 29.08 | -0.99% | 1.53 | 3.90% |
| 2026-03-25 | 28.80 | 29.98 | 28.67 | 29.37 | +1.98% | 2.08 | 5.26% |