盛视科技 (002990) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	69.88	69.49	0.08	0.12%	65.06	70.80	211543	145919	15.33%
2026-05-14	64.23	69.41	6.31	10.00%	63.12	69.41	233401	156345	16.91%
2026-05-13	58.80	63.10	4.10	6.95%	57.05	64.25	236401	146144	17.13%
2026-05-12	61.00	59.00	-1.02	-1.70%	58.50	62.55	149373	89167	10.82%
2026-05-11	62.75	60.02	-2.73	-4.35%	59.79	63.20	166712	101852	12.08%
2026-05-08	65.00	62.75	-1.50	-2.33%	61.82	67.49	228362	146217	16.55%
2026-05-07	58.39	64.25	5.84	10.00%	57.00	64.25	110214	68603	7.99%
2026-05-06	58.03	58.41	4.58	8.51%	54.12	58.96	255423	145594	18.51%
2026-04-30	49.01	53.83	4.89	9.99%	48.50	53.83	117841	62439	8.54%
2026-04-29	49.00	48.94	-0.16	-0.33%	45.13	51.80	186315	92405	13.50%
2026-04-28	49.71	49.10	0.40	0.82%	46.68	50.17	179858	86826	13.03%
2026-04-27	51.01	48.70	-5.41	-10.00%	48.70	52.00	194469	96942	14.09%
2026-04-24	49.16	54.11	4.92	10.00%	48.70	54.11	216224	110582	15.67%
2026-04-23	47.91	49.19	0.66	1.36%	47.00	49.86	228431	110402	16.55%
2026-04-22	44.41	48.53	3.38	7.49%	44.10	49.46	274720	127510	20.49%
2026-04-21	48.88	45.15	-3.85	-7.86%	44.14	49.00	250139	113922	18.65%
2026-04-20	54.01	49.00	-1.95	-3.83%	48.39	54.05	422964	215811	31.54%
2026-04-17	48.07	50.95	4.63	10.00%	48.07	50.95	180148	90529	13.43%
2026-04-16	42.42	46.32	4.21	10.00%	42.07	46.32	239453	108067	17.86%
2026-04-15	37.96	42.11	3.83	10.01%	37.38	42.11	297255	118695	22.17%
2026-04-14	35.01	38.28	3.48	10.00%	34.93	38.28	272937	103070	20.35%
2026-04-13	33.20	34.80	0.80	2.35%	33.20	35.17	117445	40601	8.76%
2026-04-10	33.30	34.00	0.72	2.16%	33.15	34.61	131576	44562	9.81%
2026-04-09	32.17	33.28	0.65	1.99%	31.95	34.20	137339	45679	10.24%
2026-04-08	31.38	32.63	1.33	4.25%	31.15	32.99	155311	49832	11.58%
2026-04-07	30.44	31.30	0.87	2.86%	30.44	32.50	130432	41113	9.73%
2026-04-03	31.00	30.43	-0.71	-2.28%	29.65	31.10	98851	29954	7.37%
2026-04-02	30.01	31.14	0.48	1.57%	30.01	31.73	176448	54708	13.16%
2026-04-01	29.60	30.66	1.39	4.75%	29.14	31.94	157919	47944	11.78%
2026-03-31	28.84	29.27	0.23	0.79%	28.52	29.84	74800	21966	5.58%
2026-03-30	28.35	29.04	0.28	0.97%	28.21	29.19	43356	12495	3.23%
2026-03-27	28.45	28.76	-0.32	-1.10%	28.16	29.46	54206	15548	4.04%
2026-03-26	29.21	29.08	-0.29	-0.99%	28.87	29.79	52297	15299	3.90%
2026-03-25	28.80	29.37	0.57	1.98%	28.67	29.98	70544	20769	5.26%
2026-03-24	28.91	28.80	0.62	2.20%	28.10	29.50	53153	15239	3.96%
2026-03-23	28.82	28.18	-0.92	-3.16%	28.01	29.38	77269	22217	5.76%
2026-03-20	28.81	29.10	0.45	1.57%	28.64	30.35	114484	33996	8.54%
2026-03-19	28.39	28.65	-0.02	-0.07%	28.20	28.90	52318	14927	3.90%
2026-03-18	28.35	28.67	0.17	0.60%	28.35	28.88	47475	13563	3.54%
2026-03-17	28.95	28.50	-0.45	-1.55%	28.36	29.14	102123	29358	7.62%
2026-03-16	26.45	28.95	2.63	9.99%	26.30	28.95	70779	19955	5.28%
2026-03-13	26.67	26.32	-0.58	-2.16%	26.28	26.90	21891	5813	1.63%
2026-03-12	26.80	26.90	0.05	0.19%	26.61	27.31	22003	5936	1.64%
2026-03-11	27.38	26.85	-0.08	-0.30%	26.82	27.38	22596	6113	1.69%
2026-03-10	26.55	26.93	0.63	2.40%	26.55	27.15	27954	7529	2.08%
2026-03-09	25.88	26.30	0.05	0.19%	25.51	26.42	25679	6652	1.91%
2026-03-06	25.88	26.25	0.33	1.27%	25.81	26.27	18034	4717	1.34%
2026-03-05	26.29	25.92	0.53	2.09%	25.82	26.60	25661	6719	1.91%
2026-03-04	25.45	25.39	-0.31	-1.21%	25.22	25.78	24636	6277	1.84%
2026-03-03	26.49	25.70	-0.84	-3.17%	25.68	26.90	34626	9076	2.58%
2026-03-02	27.40	26.54	-1.73	-6.12%	26.43	27.84	64809	17452	4.83%
2026-02-27	28.06	28.27	0.08	0.28%	28.05	28.47	22208	6276	1.66%
2026-02-26	28.35	28.19	-0.12	-0.42%	28.02	28.35	28891	8127	2.15%
2026-02-25	28.30	28.31	0.01	0.04%	28.17	28.80	40183	11418	3.00%
2026-02-24	29.20	28.30	0.24	0.86%	28.10	29.20	61454	17521	4.58%
2026-02-13	27.76	28.06	0.33	1.19%	27.72	28.42	38705	10879	2.89%
2026-02-12	27.78	27.73	0.02	0.07%	27.48	27.82	18498	5120	1.38%
2026-02-11	27.65	27.71	-0.03	-0.11%	27.59	27.92	17539	4869	1.31%
2026-02-10	27.60	27.74	0.23	0.84%	27.46	27.89	27109	7507	2.02%
2026-02-09	27.51	27.51	0.28	1.03%	27.36	27.57	24968	6859	1.86%
2026-02-06	27.03	27.23	-0.01	-0.04%	26.95	27.45	19272	5254	1.44%
2026-02-05	27.51	27.24	-0.34	-1.23%	27.24	27.66	24876	6813	1.86%
2026-02-04	27.78	27.58	-0.24	-0.86%	27.21	27.82	27010	7414	2.01%