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
2025-12-16	27.35	27.15	-0.18	-0.66%	26.95	27.55	20597	5597	1.54%
2025-12-15	27.60	27.33	-0.41	-1.48%	27.28	27.81	24391	6721	1.82%
2025-12-12	28.05	27.74	-0.36	-1.28%	27.68	28.27	25625	7173	1.91%
2025-12-11	28.83	28.10	-0.87	-3.00%	28.09	28.92	28276	8034	2.11%
2025-12-10	28.48	28.97	0.31	1.08%	28.25	29.07	26058	7483	1.94%
2025-12-09	29.13	28.66	-0.50	-1.71%	28.56	29.33	31207	9020	2.33%
2025-12-08	28.66	29.16	0.55	1.92%	28.66	29.81	46334	13608	3.46%
2025-12-05	28.30	28.61	0.10	0.35%	28.11	28.71	26533	7551	1.98%
2025-12-04	28.40	28.51	0.23	0.81%	27.98	28.89	37106	10548	2.77%
2025-12-03	29.21	28.28	-0.93	-3.18%	28.16	29.23	48424	13830	3.61%
2025-12-02	30.20	29.21	-0.97	-3.21%	29.06	30.28	50799	14950	3.79%
2025-12-01	29.94	30.18	0.15	0.50%	29.93	30.20	43422	13047	3.24%
2025-11-28	30.35	30.03	-0.60	-1.96%	29.70	30.50	62833	18848	4.69%
2025-11-27	31.10	30.63	-1.07	-3.38%	29.56	31.10	87080	26476	6.49%
2025-11-26	32.55	31.70	-1.05	-3.21%	31.29	32.73	85929	27465	6.41%
2025-11-25	32.50	32.75	-0.21	-0.64%	31.80	33.36	132379	43041	9.87%
2025-11-24	31.35	32.96	1.56	4.97%	30.10	32.97	160657	50976	11.98%
2025-11-21	31.06	31.40	0.27	0.87%	30.40	31.88	113766	35572	8.48%
2025-11-20	30.55	31.13	0.61	2.00%	29.88	31.17	91636	28048	6.83%
2025-11-19	31.20	30.52	-0.28	-0.91%	30.18	31.31	84448	25901	6.30%
2025-11-18	32.28	30.80	-1.47	-4.56%	30.39	33.00	164392	51364	12.26%
2025-11-17	29.34	32.27	2.93	9.99%	28.82	32.27	150722	47013	11.24%
2025-11-14	29.50	29.34	-0.32	-1.08%	29.30	29.86	14630	4334	1.09%
2025-11-13	29.80	29.66	-0.14	-0.47%	29.39	29.80	18069	5347	1.35%
2025-11-12	29.27	29.80	0.47	1.60%	28.98	30.13	26996	7968	2.01%
2025-11-11	30.30	29.33	-0.80	-2.66%	29.21	30.30	31800	9401	2.37%
2025-11-10	29.40	30.13	0.75	2.55%	29.33	30.30	38487	11514	2.87%
2025-11-07	30.05	29.38	-0.79	-2.62%	29.38	30.12	26699	7909	1.99%
2025-11-06	29.94	30.17	0.23	0.77%	29.57	30.33	30545	9169	2.28%
2025-11-05	29.66	29.94	0.01	0.03%	29.65	30.16	23897	7155	1.78%
2025-11-04	29.82	29.93	0.16	0.54%	29.58	30.25	33827	10139	2.52%
2025-11-03	29.51	29.77	0.26	0.88%	29.30	29.97	37522	11153	2.80%
2025-10-31	28.10	29.51	1.35	4.79%	28.10	30.08	73210	21578	5.46%
2025-10-30	28.41	28.16	-0.25	-0.88%	28.13	28.56	19884	5625	1.48%
2025-10-29	28.64	28.41	-0.23	-0.80%	28.30	28.66	14710	4182	1.10%
2025-10-28	28.58	28.64	-0.06	-0.21%	28.45	28.84	18770	5380	1.40%
2025-10-27	28.48	28.70	0.39	1.38%	28.30	29.30	29011	8359	2.16%
2025-10-24	28.18	28.31	0.14	0.50%	28.05	28.50	14144	3996	1.05%
2025-10-23	28.50	28.17	-0.36	-1.26%	27.78	28.58	20861	5853	1.56%
2025-10-22	28.50	28.53	-0.13	-0.45%	28.50	28.95	18084	5191	1.35%
2025-10-21	28.51	28.66	0.05	0.17%	28.25	28.85	26919	7678	2.01%
2025-10-20	29.00	28.61	-0.01	-0.03%	28.46	29.30	42394	12248	3.16%
2025-10-17	27.67	28.62	0.95	3.43%	27.20	28.97	65064	18487	4.85%
2025-10-16	27.40	27.67	0.31	1.13%	27.05	27.86	20931	5768	1.56%
2025-10-15	27.49	27.36	0.06	0.22%	26.99	27.58	17586	4805	1.31%
2025-10-14	27.80	27.30	-0.55	-1.97%	27.22	27.96	18532	5114	1.38%
2025-10-13	27.00	27.85	0.07	0.25%	26.29	27.87	26369	7189	1.97%
2025-10-10	27.60	27.78	0.11	0.40%	27.50	28.00	20588	5722	1.54%
2025-10-09	27.59	27.67	0.18	0.65%	27.36	27.92	22096	6119	1.65%
2025-09-30	27.33	27.49	0.33	1.22%	27.25	27.60	18445	5061	1.38%
2025-09-29	27.19	27.16	0.06	0.22%	27.00	27.70	30367	8308	2.26%
2025-09-26	27.53	27.10	-1.63	-5.67%	27.01	27.79	51865	14149	3.87%
2025-09-25	28.85	28.73	-0.12	-0.42%	28.59	29.16	19936	5760	1.49%
2025-09-24	28.15	28.85	0.69	2.45%	27.99	28.86	23912	6809	1.78%
2025-09-23	28.60	28.16	-0.51	-1.78%	27.51	28.60	30300	8460	2.26%
2025-09-22	28.93	28.67	-0.16	-0.55%	28.47	29.01	18065	5177	1.35%
2025-09-19	29.41	28.83	-0.51	-1.74%	28.63	29.43	26043	7522	1.94%
2025-09-18	30.00	29.34	-0.86	-2.85%	29.06	30.19	37860	11274	2.82%
2025-09-17	30.39	30.20	-0.23	-0.76%	30.07	30.42	21976	6647	1.64%
2025-09-16	30.00	30.43	0.25	0.83%	29.90	30.66	32139	9724	2.40%
2025-09-15	29.90	30.18	0.81	2.76%	29.59	30.69	46568	14011	3.47%
2025-09-12	29.60	29.37	-0.08	-0.27%	29.27	29.78	22283	6571	1.66%
2025-09-11	29.05	29.45	0.48	1.66%	28.74	29.63	26166	7655	1.95%
2025-09-10	29.07	28.97	-0.13	-0.45%	28.92	29.28	18241	5306	1.36%
2025-09-09	29.60	29.10	-0.54	-1.82%	29.04	29.81	25716	7551	1.92%
2025-09-08	29.30	29.64	0.36	1.23%	29.04	29.73	29853	8764	2.23%