盛视科技(002990)股票行情
盛视科技(002990)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 28.51 | 28.28 | -0.49 | -1.70% | 27.32 | 28.90 | 84511 | 23782.88 | 6.30% |
| 2025-06-19 | 28.60 | 28.77 | 0.27 | 0.95% | 28.53 | 30.28 | 155933 | 45761.50 | 11.63% |
| 2025-06-18 | 27.60 | 28.50 | 0.73 | 2.63% | 27.18 | 28.50 | 63638 | 17681.43 | 4.75% |
| 2025-06-17 | 27.40 | 27.77 | 0.37 | 1.35% | 27.23 | 28.16 | 46855 | 12984.07 | 3.49% |
| 2025-06-16 | 26.90 | 27.40 | 0.22 | 0.81% | 26.89 | 27.41 | 27743 | 7561.08 | 2.07% |
| 2025-06-13 | 27.73 | 27.18 | -0.54 | -1.95% | 26.94 | 27.78 | 60506 | 16470.32 | 4.51% |
| 2025-06-12 | 28.38 | 27.72 | -0.80 | -2.81% | 27.63 | 28.43 | 67641 | 18840.40 | 5.04% |
| 2025-06-11 | 28.72 | 28.52 | -0.28 | -0.97% | 28.38 | 29.10 | 45635 | 13072.74 | 3.40% |
| 2025-06-10 | 29.60 | 28.80 | -0.89 | -3.00% | 28.23 | 30.03 | 81165 | 23590.36 | 6.05% |
| 2025-06-09 | 29.39 | 29.69 | 0.22 | 0.75% | 29.14 | 30.12 | 71452 | 21223.94 | 5.33% |
| 2025-06-06 | 28.95 | 29.47 | 0.39 | 1.34% | 28.68 | 29.67 | 75150 | 21976.55 | 5.60% |
| 2025-06-05 | 28.86 | 29.08 | 0.16 | 0.55% | 28.48 | 29.11 | 57512 | 16585.92 | 4.29% |
| 2025-06-04 | 28.86 | 28.92 | 0.15 | 0.52% | 28.36 | 28.95 | 54221 | 15565.80 | 4.04% |
| 2025-06-03 | 28.10 | 28.77 | 0.06 | 0.21% | 28.00 | 28.78 | 58432 | 16573.00 | 4.36% |
| 2025-05-30 | 29.78 | 28.71 | -1.47 | -4.87% | 28.50 | 29.95 | 96211 | 27891.27 | 7.17% |
| 2025-05-29 | 30.02 | 30.18 | -0.47 | -1.53% | 29.40 | 30.35 | 121091 | 36250.50 | 9.03% |
| 2025-05-28 | 29.20 | 30.65 | 1.25 | 4.25% | 29.11 | 31.28 | 183637 | 55648.83 | 13.69% |
| 2025-05-27 | 29.53 | 29.40 | 0.18 | 0.62% | 28.71 | 29.60 | 118199 | 34428.03 | 8.81% |
| 2025-05-26 | 29.98 | 29.22 | -0.91 | -3.02% | 28.95 | 30.47 | 162185 | 47734.82 | 12.09% |
| 2025-05-23 | 30.94 | 30.13 | -0.51 | -1.66% | 29.10 | 31.20 | 257864 | 78130.38 | 19.23% |
| 2025-05-22 | 27.73 | 30.64 | 2.79 | 10.02% | 27.50 | 30.64 | 221546 | 65848.46 | 16.52% |
| 2025-05-21 | 28.34 | 27.85 | -1.35 | -4.62% | 27.22 | 28.67 | 152352 | 42165.96 | 11.36% |
| 2025-05-20 | 29.31 | 29.20 | 0.73 | 2.56% | 28.59 | 30.95 | 235773 | 69805.52 | 17.58% |
| 2025-05-19 | 25.91 | 28.47 | 2.59 | 10.01% | 25.53 | 28.47 | 77173 | 21212.24 | 5.76% |
| 2025-05-16 | 25.66 | 25.88 | 0.27 | 1.05% | 25.53 | 26.27 | 20423 | 5301.85 | 1.52% |
| 2025-05-15 | 26.69 | 25.82 | -0.98 | -3.66% | 25.70 | 26.77 | 36874 | 9593.09 | 2.75% |
| 2025-05-14 | 27.28 | 26.80 | -0.40 | -1.47% | 26.66 | 27.49 | 33236 | 8951.63 | 2.48% |
| 2025-05-13 | 27.68 | 27.20 | -0.26 | -0.95% | 27.14 | 27.80 | 27875 | 7645.26 | 2.08% |
| 2025-05-12 | 27.00 | 27.46 | 0.79 | 2.96% | 26.99 | 27.67 | 38100 | 10456.54 | 2.84% |
| 2025-05-09 | 27.99 | 26.67 | -1.44 | -5.12% | 26.60 | 28.00 | 55046 | 14864.16 | 4.10% |
| 2025-05-08 | 27.35 | 28.11 | 0.63 | 2.29% | 27.20 | 28.25 | 45792 | 12808.39 | 3.41% |
| 2025-05-07 | 27.55 | 27.48 | 0.09 | 0.33% | 27.18 | 28.12 | 55693 | 15429.79 | 4.15% |
| 2025-05-06 | 27.79 | 27.39 | -0.76 | -2.70% | 26.17 | 27.79 | 93086 | 24926.57 | 6.94% |
| 2025-04-30 | 28.03 | 28.15 | 0.12 | 0.43% | 27.81 | 28.50 | 21869 | 6175.56 | 1.63% |
| 2025-04-29 | 27.31 | 28.03 | 0.27 | 0.97% | 26.80 | 28.20 | 27954 | 7752.52 | 2.08% |
| 2025-04-28 | 27.78 | 27.76 | -0.30 | -1.07% | 27.60 | 28.36 | 29466 | 8224.08 | 2.20% |
| 2025-04-25 | 28.66 | 28.06 | 0.29 | 1.04% | 27.88 | 28.97 | 29622 | 8375.00 | 2.21% |
| 2025-04-24 | 28.12 | 27.77 | -0.59 | -2.08% | 27.50 | 28.36 | 29483 | 8207.03 | 2.20% |
| 2025-04-23 | 28.24 | 28.36 | 0.01 | 0.04% | 27.87 | 28.85 | 44030 | 12462.14 | 3.28% |
| 2025-04-22 | 29.30 | 28.35 | -1.15 | -3.90% | 28.03 | 29.58 | 52706 | 15037.65 | 3.93% |
| 2025-04-21 | 29.66 | 29.50 | 0.15 | 0.51% | 28.52 | 29.73 | 37612 | 10981.76 | 2.80% |
| 2025-04-18 | 28.66 | 29.35 | 0.70 | 2.44% | 28.50 | 29.55 | 46645 | 13653.35 | 3.48% |
| 2025-04-17 | 27.90 | 28.65 | 0.30 | 1.06% | 27.90 | 29.42 | 49322 | 14242.75 | 3.68% |
| 2025-04-16 | 27.66 | 28.35 | 0.38 | 1.36% | 27.22 | 28.50 | 70718 | 19832.48 | 5.27% |
| 2025-04-15 | 27.83 | 27.97 | 0.14 | 0.50% | 27.42 | 28.63 | 50121 | 14029.17 | 3.74% |
| 2025-04-14 | 26.95 | 27.83 | 1.08 | 4.04% | 26.66 | 28.60 | 59012 | 16393.88 | 4.40% |
| 2025-04-11 | 25.74 | 26.75 | 0.67 | 2.57% | 25.64 | 26.98 | 34529 | 9166.54 | 2.57% |
| 2025-04-10 | 25.46 | 26.08 | 1.28 | 5.16% | 25.30 | 26.50 | 52161 | 13581.14 | 3.89% |
| 2025-04-09 | 23.85 | 24.80 | 0.27 | 1.10% | 22.30 | 25.00 | 57356 | 13725.57 | 4.28% |
| 2025-04-08 | 26.08 | 24.53 | -1.78 | -6.77% | 23.84 | 26.08 | 76738 | 18819.59 | 5.72% |
| 2025-04-07 | 27.50 | 26.31 | -2.92 | -9.99% | 26.31 | 27.91 | 35115 | 9382.90 | 2.62% |
| 2025-04-03 | 29.30 | 29.23 | -0.71 | -2.37% | 28.76 | 30.08 | 39298 | 11543.27 | 2.93% |
| 2025-04-02 | 28.05 | 29.94 | 1.87 | 6.66% | 28.03 | 30.30 | 79687 | 23578.68 | 5.94% |
| 2025-04-01 | 28.45 | 28.07 | -0.34 | -1.20% | 27.83 | 28.66 | 27581 | 7763.86 | 2.06% |
| 2025-03-31 | 27.90 | 28.41 | 0.19 | 0.67% | 27.53 | 28.58 | 34753 | 9784.45 | 2.59% |
| 2025-03-28 | 28.90 | 28.22 | -0.81 | -2.79% | 28.20 | 29.18 | 38830 | 11083.23 | 2.90% |
| 2025-03-27 | 29.81 | 29.03 | -0.78 | -2.62% | 28.95 | 31.46 | 63213 | 18943.90 | 4.71% |
| 2025-03-26 | 29.61 | 29.81 | 0.15 | 0.51% | 29.61 | 30.88 | 39163 | 11725.54 | 2.92% |
| 2025-03-25 | 31.70 | 29.66 | -2.22 | -6.96% | 29.50 | 31.74 | 77204 | 23425.38 | 5.76% |
| 2025-03-24 | 29.29 | 31.88 | 2.61 | 8.92% | 29.08 | 31.88 | 130548 | 40142.08 | 9.74% |
| 2025-03-21 | 30.35 | 29.27 | -1.42 | -4.63% | 29.23 | 30.39 | 63312 | 18843.13 | 4.72% |
| 2025-03-20 | 31.20 | 30.69 | -0.46 | -1.48% | 30.61 | 31.45 | 61093 | 18937.77 | 4.56% |
| 2025-03-19 | 32.20 | 31.15 | -1.31 | -4.04% | 31.02 | 32.22 | 101669 | 31908.61 | 7.58% |
| 2025-03-18 | 34.45 | 32.46 | -1.95 | -5.67% | 32.00 | 34.98 | 218805 | 71564.45 | 16.32% |
| 2025-03-17 | 31.50 | 34.41 | 3.13 | 10.01% | 31.50 | 34.41 | 115798 | 38983.44 | 8.64% |
| 2025-03-14 | 28.62 | 31.28 | 2.55 | 8.88% | 28.62 | 31.50 | 86180 | 26089.92 | 6.43% |
| 2025-03-13 | 29.66 | 28.73 | -0.92 | -3.10% | 28.36 | 29.66 | 40067 | 11533.01 | 2.99% |
| 2025-03-12 | 30.03 | 29.65 | -0.14 | -0.47% | 29.58 | 30.16 | 43275 | 12871.54 | 3.23% |
| 2025-03-11 | 29.17 | 29.79 | 0.06 | 0.20% | 29.00 | 30.87 | 47199 | 14126.88 | 3.52% |
| 2025-03-10 | 30.28 | 29.73 | -0.56 | -1.85% | 29.47 | 30.29 | 35077 | 10427.59 | 2.62% |
| 2025-03-07 | 30.51 | 30.29 | -0.42 | -1.37% | 30.02 | 31.21 | 44744 | 13721.29 | 3.34% |
| 2025-03-06 | 30.20 | 30.71 | 0.85 | 2.85% | 30.09 | 31.54 | 64418 | 19770.23 | 4.80% |
| 2025-03-05 | 29.60 | 29.86 | 0.07 | 0.23% | 29.24 | 30.05 | 41977 | 12424.29 | 3.13% |
| 2025-03-04 | 29.01 | 29.79 | 0.83 | 2.87% | 28.80 | 30.24 | 60070 | 17834.02 | 4.48% |
| 2025-03-03 | 28.70 | 28.96 | 0.43 | 1.51% | 28.31 | 29.85 | 55269 | 16108.70 | 4.12% |
| 2025-02-28 | 30.51 | 28.53 | -2.51 | -8.09% | 28.45 | 31.09 | 76536 | 22499.33 | 5.71% |
| 2025-02-27 | 31.66 | 31.04 | -0.62 | -1.96% | 30.18 | 31.80 | 83413 | 25765.76 | 6.22% |
| 2025-02-26 | 32.30 | 31.66 | -1.16 | -3.53% | 31.33 | 32.64 | 123184 | 39145.21 | 9.19% |
| 2025-02-25 | 31.00 | 32.82 | 1.47 | 4.69% | 30.80 | 33.68 | 161203 | 51973.87 | 12.02% |
| 2025-02-24 | 33.70 | 31.35 | -2.35 | -6.97% | 30.34 | 33.70 | 207816 | 65211.45 | 15.50% |
深证大盘股票行情在线 K线走势图
