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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.55 | 31.17 | 29.88 | 31.13 | +2.00% | 2.80 | 6.83% |
| 2025-11-19 | 31.20 | 31.31 | 30.18 | 30.52 | -0.91% | 2.59 | 6.30% |
| 2025-11-18 | 32.28 | 33.00 | 30.39 | 30.80 | -4.56% | 5.14 | 12.26% |
| 2025-11-17 | 29.34 | 32.27 | 28.82 | 32.27 | +9.99% | 4.70 | 11.24% |
| 2025-11-14 | 29.50 | 29.86 | 29.30 | 29.34 | -1.08% | 0.43 | 1.09% |
| 2025-11-13 | 29.80 | 29.80 | 29.39 | 29.66 | -0.47% | 0.53 | 1.35% |
| 2025-11-12 | 29.27 | 30.13 | 28.98 | 29.80 | +1.60% | 0.80 | 2.01% |
| 2025-11-11 | 30.30 | 30.30 | 29.21 | 29.33 | -2.66% | 0.94 | 2.37% |
| 2025-11-10 | 29.40 | 30.30 | 29.33 | 30.13 | +2.55% | 1.15 | 2.87% |
| 2025-11-07 | 30.05 | 30.12 | 29.38 | 29.38 | -2.62% | 0.79 | 1.99% |
| 2025-11-06 | 29.94 | 30.33 | 29.57 | 30.17 | +0.77% | 0.92 | 2.28% |
| 2025-11-05 | 29.66 | 30.16 | 29.65 | 29.94 | +0.03% | 0.72 | 1.78% |
| 2025-11-04 | 29.82 | 30.25 | 29.58 | 29.93 | +0.54% | 1.01 | 2.52% |
| 2025-11-03 | 29.51 | 29.97 | 29.30 | 29.77 | +0.88% | 1.12 | 2.80% |
| 2025-10-31 | 28.10 | 30.08 | 28.10 | 29.51 | +4.79% | 2.16 | 5.46% |
| 2025-10-30 | 28.41 | 28.56 | 28.13 | 28.16 | -0.88% | 0.56 | 1.48% |
| 2025-10-29 | 28.64 | 28.66 | 28.30 | 28.41 | -0.80% | 0.42 | 1.10% |
| 2025-10-28 | 28.58 | 28.84 | 28.45 | 28.64 | -0.21% | 0.54 | 1.40% |
| 2025-10-27 | 28.48 | 29.30 | 28.30 | 28.70 | +1.38% | 0.84 | 2.16% |
| 2025-10-24 | 28.18 | 28.50 | 28.05 | 28.31 | +0.50% | 0.40 | 1.05% |