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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.39 | 30.79 | 30.00 | 30.36 | -0.52% | 0.92 | 2.26% |
| 2026-01-16 | 30.80 | 31.05 | 30.23 | 30.52 | -0.97% | 1.15 | 2.80% |
| 2026-01-15 | 31.05 | 31.25 | 30.40 | 30.82 | -1.60% | 1.33 | 3.22% |
| 2026-01-14 | 30.72 | 31.85 | 30.70 | 31.32 | +1.95% | 2.14 | 5.11% |
| 2026-01-13 | 31.40 | 31.69 | 30.62 | 30.72 | -2.13% | 1.78 | 4.25% |
| 2026-01-12 | 30.57 | 31.80 | 30.26 | 31.39 | +4.22% | 2.19 | 5.28% |
| 2026-01-09 | 30.00 | 30.32 | 29.78 | 30.12 | +0.23% | 1.08 | 2.69% |
| 2026-01-08 | 29.51 | 30.18 | 29.31 | 30.05 | +1.83% | 1.23 | 3.07% |
| 2026-01-07 | 29.60 | 30.57 | 29.43 | 29.51 | -0.77% | 1.57 | 3.92% |
| 2026-01-06 | 29.36 | 29.99 | 29.21 | 29.74 | +1.29% | 1.52 | 3.83% |
| 2026-01-05 | 28.31 | 29.65 | 28.20 | 29.36 | +3.71% | 1.74 | 4.45% |
| 2025-12-31 | 27.95 | 28.31 | 27.78 | 28.31 | +1.32% | 0.80 | 2.13% |
| 2025-12-30 | 28.01 | 28.20 | 27.88 | 27.94 | +0.07% | 0.62 | 1.65% |
| 2025-12-29 | 27.83 | 28.08 | 27.71 | 27.92 | +0.43% | 0.53 | 1.42% |
| 2025-12-26 | 28.15 | 28.30 | 27.70 | 27.80 | -1.07% | 0.69 | 1.84% |
| 2025-12-25 | 27.75 | 28.34 | 27.63 | 28.10 | +1.30% | 0.69 | 1.84% |
| 2025-12-24 | 27.25 | 27.95 | 27.25 | 27.74 | +1.13% | 0.90 | 2.41% |
| 2025-12-23 | 28.35 | 28.49 | 27.40 | 27.43 | -3.25% | 1.27 | 3.42% |
| 2025-12-22 | 27.67 | 29.40 | 27.50 | 28.35 | +3.09% | 2.22 | 5.81% |
| 2025-12-19 | 27.20 | 27.58 | 27.20 | 27.50 | +1.07% | 0.44 | 1.19% |