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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.91 | 29.50 | 28.10 | 28.80 | +2.20% | 1.52 | 3.96% |
| 2026-03-23 | 28.82 | 29.38 | 28.01 | 28.18 | -3.16% | 2.22 | 5.76% |
| 2026-03-20 | 28.81 | 30.35 | 28.64 | 29.10 | +1.57% | 3.40 | 8.54% |
| 2026-03-19 | 28.39 | 28.90 | 28.20 | 28.65 | -0.07% | 1.49 | 3.90% |
| 2026-03-18 | 28.35 | 28.88 | 28.35 | 28.67 | +0.60% | 1.36 | 3.54% |
| 2026-03-17 | 28.95 | 29.14 | 28.36 | 28.50 | -1.55% | 2.94 | 7.62% |
| 2026-03-16 | 26.45 | 28.95 | 26.30 | 28.95 | +9.99% | 2.00 | 5.28% |
| 2026-03-13 | 26.67 | 26.90 | 26.28 | 26.32 | -2.16% | 0.58 | 1.63% |
| 2026-03-12 | 26.80 | 27.31 | 26.61 | 26.90 | +0.19% | 0.59 | 1.64% |
| 2026-03-11 | 27.38 | 27.38 | 26.82 | 26.85 | -0.30% | 0.61 | 1.69% |
| 2026-03-10 | 26.55 | 27.15 | 26.55 | 26.93 | +2.40% | 0.75 | 2.08% |
| 2026-03-09 | 25.88 | 26.42 | 25.51 | 26.30 | +0.19% | 0.67 | 1.92% |
| 2026-03-06 | 25.88 | 26.27 | 25.81 | 26.25 | +1.27% | 0.47 | 1.34% |
| 2026-03-05 | 26.29 | 26.60 | 25.82 | 25.92 | +2.09% | 0.67 | 1.91% |
| 2026-03-04 | 25.45 | 25.78 | 25.22 | 25.39 | -1.21% | 0.63 | 1.84% |
| 2026-03-03 | 26.49 | 26.90 | 25.68 | 25.70 | -3.17% | 0.91 | 2.58% |
| 2026-03-02 | 27.40 | 27.84 | 26.43 | 26.54 | -6.12% | 1.75 | 4.83% |
| 2026-02-27 | 28.06 | 28.47 | 28.05 | 28.27 | +0.28% | 0.63 | 1.66% |
| 2026-02-26 | 28.35 | 28.35 | 28.02 | 28.19 | -0.42% | 0.81 | 2.15% |
| 2026-02-25 | 28.30 | 28.80 | 28.17 | 28.31 | +0.04% | 1.14 | 3.00% |