盛视科技

002990
🏛️ 中国 →
27.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.29 35.30 33.65 34.51 5.2M
2021-12-30 32.08 35.37 31.85 35.30 8.4M
2021-12-29 31.20 32.44 30.50 32.20 4.9M
2021-12-28 29.70 31.19 29.48 31.19 2.9M
2021-12-27 30.10 30.45 29.39 29.71 1.2M
2021-12-24 30.51 30.70 29.67 29.82 1.3M
2021-12-23 31.20 31.33 30.40 30.50 1.6M
2021-12-22 30.09 31.29 29.74 31.15 2.9M
2021-12-21 28.86 30.01 28.86 30.01 1.7M
2021-12-20 29.72 30.13 29.00 29.09 1.4M
2021-12-17 30.25 30.35 29.62 29.93 2.0M
2021-12-16 29.87 30.96 29.45 30.24 3.5M
2021-12-15 28.71 31.50 28.58 30.01 5.4M
2021-12-14 27.90 28.80 27.65 28.71 1.4M
2021-12-13 27.89 28.11 27.60 27.90 0.6M
2021-12-10 28.00 28.00 27.62 27.89 0.6M
2021-12-09 28.00 28.09 27.82 28.00 0.7M
2021-12-08 27.12 28.35 27.11 27.95 1.2M
2021-12-07 27.59 27.79 26.50 27.00 1.0M
2021-12-06 28.24 28.31 27.42 27.56 1.1M
2021-12-03 28.23 28.49 28.13 28.24 0.5M
2021-12-02 29.13 29.13 28.18 28.20 0.9M
2021-12-01 29.00 29.20 28.83 28.97 0.7M
2021-11-30 28.99 29.50 28.54 28.73 0.9M
2021-11-29 28.39 28.82 28.26 28.62 0.7M
2021-11-26 29.22 29.34 28.92 28.96 0.8M
2021-11-25 29.19 29.35 28.92 29.10 0.9M
2021-11-24 29.49 29.63 28.91 29.23 1.0M
2021-11-23 29.21 29.48 28.88 29.23 1.5M
2021-11-22 28.99 30.31 28.75 29.41 2.6M
2021-11-19 28.71 29.20 28.71 28.92 1.1M
2021-11-18 28.73 29.48 28.68 28.71 1.7M
2021-11-17 28.45 28.89 28.30 28.76 1.0M
2021-11-16 28.79 29.01 28.48 28.48 1.3M
2021-11-15 27.80 28.79 27.69 28.79 2.0M
2021-11-12 27.32 27.73 27.32 27.68 0.9M
2021-11-11 27.18 27.47 27.05 27.32 1.0M
2021-11-10 26.44 27.45 26.22 27.35 1.7M
2021-11-09 25.91 26.49 25.90 26.43 0.6M
2021-11-08 26.11 26.39 25.80 26.13 0.7M
2021-11-05 26.20 26.66 26.10 26.34 0.6M
2021-11-04 25.96 26.24 25.83 26.16 0.5M
2021-11-03 25.76 25.98 25.69 25.84 0.4M
2021-11-02 26.10 26.40 25.60 25.75 0.8M
2021-11-01 26.20 26.47 26.00 26.12 0.6M
2021-10-29 26.17 26.40 25.73 26.24 0.7M
2021-10-28 27.35 27.35 26.33 26.38 1.5M
2021-10-27 27.43 27.98 27.03 27.95 1.1M
2021-10-26 27.40 27.68 27.28 27.51 0.6M
2021-10-25 27.50 27.84 27.18 27.50 0.6M
2021-10-22 27.85 27.97 27.71 27.87 0.6M
2021-10-21 28.01 28.30 27.75 27.90 1.1M
2021-10-20 28.50 29.06 28.08 28.24 2.0M
2021-10-19 27.45 29.26 27.45 28.84 2.7M
2021-10-18 27.76 27.76 27.08 27.22 0.7M
2021-10-15 27.51 27.85 27.30 27.65 0.9M
2021-10-14 27.66 27.66 27.00 27.35 0.5M
2021-10-13 27.58 27.72 27.27 27.58 0.3M
2021-10-12 27.88 27.88 27.15 27.27 0.4M
2021-10-11 27.50 28.26 27.33 27.73 0.6M
2021-10-08 27.09 27.72 27.09 27.49 0.6M
2021-09-30 27.31 27.40 26.71 26.89 0.5M
2021-09-29 27.20 27.34 26.84 26.84 0.6M
2021-09-28 27.65 27.76 27.36 27.43 0.5M
2021-09-27 28.16 28.35 27.75 27.76 0.6M
2021-09-24 27.99 28.16 27.76 27.78 0.4M
2021-09-23 27.85 28.19 27.85 28.00 0.4M
2021-09-22 27.80 28.05 27.50 27.79 0.4M
2021-09-17 28.06 28.26 27.62 27.96 0.5M
2021-09-16 28.64 28.74 27.82 28.04 0.9M
2021-09-15 28.70 28.78 28.46 28.64 0.5M
2021-09-14 28.95 29.29 28.59 28.68 0.8M
2021-09-13 29.50 29.72 28.92 28.94 1.0M
2021-09-10 28.58 29.49 28.38 29.22 1.3M
2021-09-09 28.76 28.91 28.47 28.58 0.6M
2021-09-08 29.03 29.31 28.72 28.90 0.9M
2021-09-07 28.25 29.61 28.22 29.03 1.4M
2021-09-06 28.01 28.45 27.71 28.21 0.8M
2021-09-03 27.78 28.36 27.74 28.00 0.7M
2021-09-02 27.70 27.73 27.40 27.65 0.6M
2021-09-01 27.85 27.96 27.18 27.75 1.1M
2021-08-31 28.18 28.31 27.63 27.85 0.9M
2021-08-30 27.86 28.67 27.86 28.27 1.3M
2021-08-27 28.45 28.45 27.89 28.02 1.0M
2021-08-26 30.01 30.05 28.29 28.49 2.1M
2021-08-25 29.39 30.26 29.30 29.98 1.2M
2021-08-24 28.85 29.74 28.60 29.39 1.1M
2021-08-23 28.05 29.07 28.05 28.85 0.9M
2021-08-20 28.28 28.45 27.80 27.96 0.7M
2021-08-19 29.01 29.01 28.04 28.33 1.0M
2021-08-18 28.52 29.08 28.26 29.00 0.6M
2021-08-17 29.50 29.63 28.44 28.52 1.0M
2021-08-16 29.38 30.22 29.10 29.59 0.9M
2021-08-13 29.66 29.74 29.08 29.31 1.0M
2021-08-12 30.08 30.39 29.55 29.66 0.9M
2021-08-11 30.40 30.40 30.10 30.11 0.7M
2021-08-10 30.23 30.79 30.02 30.30 0.7M
2021-08-09 30.31 30.36 29.83 30.23 0.8M
2021-08-06 30.83 31.17 30.13 30.36 1.0M
2021-08-05 30.00 31.18 29.64 30.70 1.8M
2021-08-04 29.51 30.82 29.51 30.00 1.4M
2021-08-03 30.84 31.29 29.72 29.78 3.1M
2021-08-02 27.44 29.99 27.01 29.99 1.5M
2021-07-30 27.90 27.90 26.92 27.26 0.6M
2021-07-29 27.42 28.00 27.40 27.56 0.7M
2021-07-28 27.75 28.08 26.80 27.37 0.9M
2021-07-27 27.12 28.44 27.12 27.80 1.3M
2021-07-26 28.00 28.20 26.71 27.06 1.1M
2021-07-23 28.65 28.81 28.00 28.03 1.0M
2021-07-22 28.82 28.90 28.55 28.70 0.6M
2021-07-21 28.51 29.08 28.51 28.82 0.6M
2021-07-20 28.44 28.93 28.18 28.72 0.6M
2021-07-19 29.45 29.45 28.49 28.61 1.0M
2021-07-16 29.84 29.84 29.29 29.45 0.9M
2021-07-15 30.28 30.36 29.29 29.92 1.7M
2021-07-14 30.90 31.50 30.49 30.56 1.0M
2021-07-13 30.77 31.58 30.62 31.30 1.1M
2021-07-12 30.48 30.94 30.27 30.78 1.2M
2021-07-09 30.58 30.58 30.00 30.34 0.8M
2021-07-08 30.61 30.73 30.11 30.56 1.0M
2021-07-07 30.45 30.79 30.30 30.48 0.7M
2021-07-06 30.38 30.85 30.10 30.70 0.8M
2021-07-05 31.11 31.50 29.83 30.44 1.9M
2021-07-02 31.81 32.76 31.00 31.06 1.5M
2021-07-01 32.32 33.80 31.60 31.87 1.2M
2021-06-30 31.01 32.95 30.95 32.36 1.7M
2021-06-29 32.15 32.58 31.16 31.29 1.4M
2021-06-28 32.68 32.88 32.08 32.40 0.7M
2021-06-25 32.61 32.95 32.60 32.69 0.8M
2021-06-24 33.39 33.57 32.66 32.69 0.9M
2021-06-23 33.55 33.73 33.06 33.27 1.0M
2021-06-22 34.03 34.12 33.53 33.72 0.9M
2021-06-21 33.44 34.18 33.12 34.10 1.0M
2021-06-18 33.75 33.78 33.03 33.48 1.0M
2021-06-17 33.31 33.99 33.19 33.56 1.0M
2021-06-16 34.35 34.35 33.20 33.35 1.1M
2021-06-15 34.25 34.50 33.70 34.26 1.6M
2021-06-11 34.75 34.76 33.68 33.95 1.8M
2021-06-10 33.67 34.63 33.10 34.55 2.9M
2021-06-09 31.85 33.50 31.85 32.82 1.8M
2021-06-08 32.48 32.48 31.73 31.80 1.0M
2021-06-07 31.51 32.45 31.43 32.37 1.2M
2021-06-04 31.75 31.76 31.38 31.50 0.9M
2021-06-03 32.33 32.48 31.68 31.73 1.2M
2021-06-02 33.40 33.40 32.30 32.32 1.6M
2021-06-01 33.38 33.52 33.00 33.52 1.0M
2021-05-31 32.99 33.36 32.70 33.14 1.2M
2021-05-28 34.21 34.23 32.83 32.99 2.0M
2021-05-27 34.97 34.97 34.01 34.35 1.3M
2021-05-26 34.81 35.25 34.51 35.15 1.7M
2021-05-25 35.10 35.35 34.35 34.81 1.4M
2021-05-24 34.90 35.28 34.56 35.10 1.0M
2021-05-21 34.59 35.34 34.26 34.90 0.9M
2021-05-20 34.00 36.25 33.95 34.63 2.0M
2021-05-19 34.25 34.25 33.63 33.64 1.1M
2021-05-18 34.00 34.19 33.75 34.03 1.0M
2021-05-17 32.77 34.15 32.64 34.02 2.2M
2021-05-14 32.15 32.99 32.02 32.84 0.9M
2021-05-13 32.25 32.40 31.95 32.15 0.8M
2021-05-12 32.54 32.65 32.20 32.39 0.9M
2021-05-11 32.69 33.31 32.64 32.67 1.0M
2021-05-10 32.41 33.24 32.41 32.81 1.1M
2021-05-07 32.33 32.77 32.25 32.30 0.9M
2021-05-06 32.37 32.79 32.19 32.31 0.8M
2021-04-30 32.65 32.97 32.26 32.68 2.3M
2021-04-29 33.33 34.33 33.25 34.00 2.5M
2021-04-28 32.16 33.47 31.91 33.00 1.8M
2021-04-27 32.00 32.83 31.90 32.08 1.8M
2021-04-26 34.00 34.00 32.50 32.79 4.2M
2021-04-23 30.71 31.65 30.38 31.41 1.6M
2021-04-22 30.48 30.93 30.21 30.74 0.9M
2021-04-21 30.50 30.60 30.25 30.34 1.1M
2021-04-20 31.55 31.55 30.53 30.55 1.3M
2021-04-19 30.68 31.47 30.47 31.28 1.0M
2021-04-16 30.16 30.99 30.04 30.70 1.0M
2021-04-15 32.00 32.00 30.14 30.27 2.0M
2021-04-14 31.99 32.24 31.54 32.11 0.8M
2021-04-13 32.42 32.42 31.88 31.93 0.7M
2021-04-12 33.45 33.45 32.00 32.10 1.1M
2021-04-09 33.65 33.90 33.35 33.45 0.7M
2021-04-08 33.48 33.90 33.44 33.60 0.9M
2021-04-07 33.49 33.71 33.15 33.55 0.6M
2021-04-06 33.57 33.90 33.44 33.71 0.6M
2021-04-02 33.25 33.60 32.98 33.57 0.6M
2021-04-01 32.90 33.11 32.61 32.97 0.5M
2021-03-31 32.15 33.33 32.15 33.00 0.6M
2021-03-30 33.24 33.35 32.52 32.56 0.9M
2021-03-29 33.92 34.00 33.20 33.20 0.8M
2021-03-26 33.51 34.15 33.50 33.92 0.6M
2021-03-25 33.80 34.06 33.35 33.50 0.6M
2021-03-24 34.23 34.81 33.79 33.87 0.7M
2021-03-23 34.39 34.50 34.01 34.33 1.0M
2021-03-22 33.66 34.39 33.52 34.35 1.0M
2021-03-19 33.10 33.90 32.96 33.50 1.0M
2021-03-18 33.41 33.64 33.13 33.40 0.8M
2021-03-17 33.43 33.50 32.88 33.41 1.1M
2021-03-16 33.25 33.44 32.85 33.41 0.7M
2021-03-15 33.40 33.50 32.65 32.91 0.9M
2021-03-12 33.53 33.76 33.00 33.44 0.8M
2021-03-11 33.68 33.98 33.12 33.77 1.5M
2021-03-10 35.18 35.90 33.44 33.68 2.1M
2021-03-09 36.90 36.90 33.03 35.07 1.3M
2021-03-08 37.94 38.16 36.70 36.70 1.0M
2021-03-05 37.91 38.48 37.50 37.94 0.9M
2021-03-04 38.15 38.88 37.81 37.93 1.0M
2021-03-03 37.90 38.99 37.80 38.34 1.1M
2021-03-02 38.18 38.50 37.53 38.33 1.6M
2021-03-01 35.46 38.30 35.45 38.10 2.6M
2021-02-26 35.79 36.25 34.94 35.22 1.2M
2021-02-25 37.58 37.59 36.00 36.17 1.0M
2021-02-24 36.50 37.40 36.45 36.69 1.0M
2021-02-23 37.07 38.90 36.76 36.92 2.4M
2021-02-22 37.10 37.76 36.27 37.21 2.1M
2021-02-19 34.55 35.84 34.17 35.73 1.1M
2021-02-18 35.00 35.10 34.00 34.56 1.1M
2021-02-10 33.72 34.53 33.58 34.40 0.9M
2021-02-09 33.30 34.05 32.91 33.66 1.9M
2021-02-08 32.51 33.94 31.50 33.53 1.6M
2021-02-05 32.88 33.57 32.51 32.75 1.1M
2021-02-04 34.58 34.81 32.59 32.86 2.3M
2021-02-03 35.95 36.13 34.59 34.61 1.5M
2021-02-02 36.25 36.25 35.62 35.99 0.8M
2021-02-01 35.51 36.25 35.51 36.06 0.8M
2021-01-29 36.56 37.48 35.34 35.72 1.2M
2021-01-28 37.68 38.10 36.42 36.50 1.7M
2021-01-27 37.75 38.13 37.31 38.04 1.4M
2021-01-26 37.51 38.40 37.40 37.47 1.3M
2021-01-25 39.24 39.24 37.51 37.51 2.4M
2021-01-22 40.30 40.30 38.79 39.25 2.8M
2021-01-21 41.09 41.10 40.15 40.25 2.8M
2021-01-20 40.79 41.75 40.65 41.09 1.8M
2021-01-19 41.90 42.40 40.68 40.79 2.6M
2021-01-18 42.95 42.95 41.77 41.90 2.5M
2021-01-15 41.60 43.00 41.60 42.69 2.7M
2021-01-14 41.22 42.20 40.44 41.60 2.9M
2021-01-13 41.22 42.05 40.15 41.22 2.3M
2021-01-12 41.47 41.90 41.17 41.45 1.7M
2021-01-11 40.36 42.81 40.06 41.47 2.9M
2021-01-08 40.02 41.16 39.05 40.41 2.7M
2021-01-07 41.50 41.72 40.06 40.53 2.6M
2021-01-06 41.75 42.44 41.20 41.82 1.8M
2021-01-05 42.25 42.73 41.25 41.96 2.9M
2021-01-04 42.98 44.40 42.26 42.45 3.0M