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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.99 | 27.61 | 26.99 | 27.21 | +0.15% | 0.59 | 1.62% |
| 2025-12-17 | 27.00 | 27.37 | 26.58 | 27.17 | +0.07% | 0.65 | 1.79% |
| 2025-12-16 | 27.35 | 27.55 | 26.95 | 27.15 | -0.66% | 0.56 | 1.54% |
| 2025-12-15 | 27.60 | 27.81 | 27.28 | 27.33 | -1.48% | 0.67 | 1.82% |
| 2025-12-12 | 28.05 | 28.27 | 27.68 | 27.74 | -1.28% | 0.72 | 1.91% |
| 2025-12-11 | 28.83 | 28.92 | 28.09 | 28.10 | -3.00% | 0.80 | 2.11% |
| 2025-12-10 | 28.48 | 29.07 | 28.25 | 28.97 | +1.08% | 0.75 | 1.94% |
| 2025-12-09 | 29.13 | 29.33 | 28.56 | 28.66 | -1.71% | 0.90 | 2.33% |
| 2025-12-08 | 28.66 | 29.81 | 28.66 | 29.16 | +1.92% | 1.36 | 3.46% |
| 2025-12-05 | 28.30 | 28.71 | 28.11 | 28.61 | +0.35% | 0.76 | 1.98% |
| 2025-12-04 | 28.40 | 28.89 | 27.98 | 28.51 | +0.81% | 1.05 | 2.77% |
| 2025-12-03 | 29.21 | 29.23 | 28.16 | 28.28 | -3.18% | 1.38 | 3.61% |
| 2025-12-02 | 30.20 | 30.28 | 29.06 | 29.21 | -3.21% | 1.50 | 3.79% |
| 2025-12-01 | 29.94 | 30.20 | 29.93 | 30.18 | +0.50% | 1.30 | 3.24% |
| 2025-11-28 | 30.35 | 30.50 | 29.70 | 30.03 | -1.96% | 1.88 | 4.69% |
| 2025-11-27 | 31.10 | 31.10 | 29.56 | 30.63 | -3.38% | 2.65 | 6.49% |
| 2025-11-26 | 32.55 | 32.73 | 31.29 | 31.70 | -3.21% | 2.75 | 6.41% |
| 2025-11-25 | 32.50 | 33.36 | 31.80 | 32.75 | -0.64% | 4.30 | 9.87% |
| 2025-11-24 | 31.35 | 32.97 | 30.10 | 32.96 | +4.97% | 5.10 | 11.98% |
| 2025-11-21 | 31.06 | 31.88 | 30.40 | 31.40 | +0.87% | 3.56 | 8.48% |