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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.50 | 28.58 | 27.78 | 28.17 | -1.26% | 0.59 | 1.56% |
| 2025-10-22 | 28.50 | 28.95 | 28.50 | 28.53 | -0.45% | 0.52 | 1.35% |
| 2025-10-21 | 28.51 | 28.85 | 28.25 | 28.66 | +0.17% | 0.77 | 2.01% |
| 2025-10-20 | 29.00 | 29.30 | 28.46 | 28.61 | -0.03% | 1.22 | 3.16% |
| 2025-10-17 | 27.67 | 28.97 | 27.20 | 28.62 | +3.43% | 1.85 | 4.85% |
| 2025-10-16 | 27.40 | 27.86 | 27.05 | 27.67 | +1.13% | 0.58 | 1.56% |
| 2025-10-15 | 27.49 | 27.58 | 26.99 | 27.36 | +0.22% | 0.48 | 1.31% |
| 2025-10-14 | 27.80 | 27.96 | 27.22 | 27.30 | -1.97% | 0.51 | 1.38% |
| 2025-10-13 | 27.00 | 27.87 | 26.29 | 27.85 | +0.25% | 0.72 | 1.97% |
| 2025-10-10 | 27.60 | 28.00 | 27.50 | 27.78 | +0.40% | 0.57 | 1.54% |
| 2025-10-09 | 27.59 | 27.92 | 27.36 | 27.67 | +0.65% | 0.61 | 1.65% |
| 2025-09-30 | 27.33 | 27.60 | 27.25 | 27.49 | +1.22% | 0.51 | 1.38% |
| 2025-09-29 | 27.19 | 27.70 | 27.00 | 27.16 | +0.22% | 0.83 | 2.26% |
| 2025-09-26 | 27.53 | 27.79 | 27.01 | 27.10 | -5.67% | 1.41 | 3.87% |
| 2025-09-25 | 28.85 | 29.16 | 28.59 | 28.73 | -0.42% | 0.58 | 1.49% |
| 2025-09-24 | 28.15 | 28.86 | 27.99 | 28.85 | +2.45% | 0.68 | 1.78% |
| 2025-09-23 | 28.60 | 28.60 | 27.51 | 28.16 | -1.78% | 0.85 | 2.26% |
| 2025-09-22 | 28.93 | 29.01 | 28.47 | 28.67 | -0.56% | 0.52 | 1.35% |
| 2025-09-19 | 29.41 | 29.43 | 28.63 | 28.83 | -1.74% | 0.75 | 1.94% |
| 2025-09-18 | 30.00 | 30.19 | 29.06 | 29.34 | -2.85% | 1.13 | 2.82% |