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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.39 | 30.42 | 30.07 | 30.20 | -0.76% | 0.66 | 1.64% |
| 2025-09-16 | 30.00 | 30.66 | 29.90 | 30.43 | +0.83% | 0.97 | 2.40% |
| 2025-09-15 | 29.90 | 30.69 | 29.59 | 30.18 | +2.76% | 1.40 | 3.47% |
| 2025-09-12 | 29.60 | 29.78 | 29.27 | 29.37 | -0.27% | 0.66 | 1.66% |
| 2025-09-11 | 29.05 | 29.63 | 28.74 | 29.45 | +1.66% | 0.77 | 1.95% |
| 2025-09-10 | 29.07 | 29.28 | 28.92 | 28.97 | -0.45% | 0.53 | 1.36% |
| 2025-09-09 | 29.60 | 29.81 | 29.04 | 29.10 | -1.82% | 0.76 | 1.92% |
| 2025-09-08 | 29.30 | 29.73 | 29.04 | 29.64 | +1.23% | 0.88 | 2.23% |
| 2025-09-05 | 28.75 | 29.37 | 28.52 | 29.28 | +2.16% | 0.96 | 2.46% |
| 2025-09-04 | 29.16 | 29.36 | 28.24 | 28.66 | -1.65% | 0.93 | 2.41% |
| 2025-09-03 | 29.77 | 30.07 | 28.96 | 29.14 | -2.12% | 0.99 | 2.49% |
| 2025-09-02 | 30.53 | 30.53 | 29.33 | 29.77 | -2.27% | 1.39 | 3.49% |
| 2025-09-01 | 30.56 | 30.85 | 30.25 | 30.46 | +0.13% | 1.17 | 2.87% |
| 2025-08-29 | 30.50 | 30.84 | 30.30 | 30.42 | -0.75% | 1.32 | 3.22% |
| 2025-08-28 | 30.71 | 31.30 | 29.38 | 30.65 | -0.91% | 2.56 | 6.30% |
| 2025-08-27 | 32.12 | 32.35 | 30.93 | 30.93 | -3.37% | 2.23 | 5.22% |
| 2025-08-26 | 32.05 | 32.65 | 31.60 | 32.01 | -1.60% | 2.16 | 5.00% |
| 2025-08-25 | 33.72 | 33.72 | 32.35 | 32.53 | +0.31% | 2.40 | 5.46% |
| 2025-08-22 | 32.60 | 33.07 | 32.32 | 32.43 | +0.50% | 1.99 | 4.56% |
| 2025-08-21 | 33.00 | 33.02 | 32.07 | 32.27 | -1.41% | 1.56 | 3.58% |