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
2022-12-30 26.65 27.77 26.41 27.43 2.4M
2022-12-29 27.17 27.49 26.58 26.66 1.7M
2022-12-28 26.98 27.50 25.96 27.29 3.4M
2022-12-27 28.00 29.50 26.70 27.20 3.6M
2022-12-26 27.55 27.99 27.12 27.30 1.6M
2022-12-23 27.68 28.48 26.98 27.55 2.4M
2022-12-22 27.40 29.20 27.20 27.40 2.9M
2022-12-21 27.30 27.60 26.87 27.34 1.1M
2022-12-20 27.98 28.10 27.22 27.35 1.2M
2022-12-19 28.69 28.92 27.40 27.54 1.8M
2022-12-16 28.96 29.07 28.30 28.38 1.6M
2022-12-15 29.30 29.72 28.81 28.96 2.3M
2022-12-14 29.56 30.28 28.91 29.51 3.0M
2022-12-13 29.72 30.12 29.17 29.81 2.8M
2022-12-12 29.70 31.22 29.41 29.80 4.5M
2022-12-09 29.79 30.50 29.34 30.07 4.7M
2022-12-08 29.23 29.88 28.40 29.88 4.1M
2022-12-07 29.02 30.28 28.73 29.19 3.7M
2022-12-06 29.33 29.94 28.83 29.08 3.4M
2022-12-05 29.42 30.28 29.14 29.49 4.8M
2022-12-02 30.14 30.50 28.51 29.78 8.2M
2022-12-01 27.76 29.57 27.53 29.57 4.7M
2022-11-30 26.56 27.02 26.10 26.88 2.4M
2022-11-29 24.96 27.33 24.88 26.56 3.9M
2022-11-28 24.99 25.50 24.72 24.95 1.6M
2022-11-25 26.19 26.21 25.17 25.18 2.3M
2022-11-24 25.95 26.50 25.60 25.92 2.6M
2022-11-23 28.31 28.35 25.79 25.90 5.2M
2022-11-22 27.63 28.88 27.42 28.31 3.8M
2022-11-21 28.08 28.36 27.00 27.75 3.3M
2022-11-18 28.98 29.40 27.94 28.07 4.0M
2022-11-17 28.20 29.50 28.03 29.25 5.1M
2022-11-16 28.65 28.71 27.96 28.43 3.5M
2022-11-15 27.86 29.07 27.51 28.94 4.7M
2022-11-14 28.73 29.15 27.38 27.61 6.1M
2022-11-11 29.01 30.50 28.30 29.35 9.4M
2022-11-10 27.09 30.22 26.80 29.35 8.9M
2022-11-09 26.90 28.60 26.55 27.47 7.3M
2022-11-08 27.88 28.99 27.35 27.44 8.4M
2022-11-07 26.25 28.86 26.11 28.86 11.5M
2022-11-04 23.70 26.24 23.51 26.24 4.6M
2022-11-03 24.33 24.50 23.61 23.85 2.9M
2022-11-02 23.70 24.95 23.36 24.70 3.5M
2022-11-01 23.32 23.65 23.00 23.31 1.9M
2022-10-31 22.16 24.13 21.80 23.55 2.8M
2022-10-28 24.00 24.00 22.52 22.72 0.9M
2022-10-27 23.65 23.87 23.52 23.71 0.8M
2022-10-26 22.69 23.88 22.69 23.57 1.3M
2022-10-25 22.95 23.00 22.35 22.68 0.8M
2022-10-24 23.40 23.60 22.70 22.77 1.0M
2022-10-21 23.40 23.79 22.92 23.32 1.1M
2022-10-20 22.90 23.79 22.76 23.31 1.3M
2022-10-19 23.12 23.46 23.00 23.20 0.8M
2022-10-18 23.60 23.60 23.18 23.27 1.0M
2022-10-17 22.84 23.57 22.70 23.39 1.3M
2022-10-14 22.48 23.13 22.46 22.87 1.1M
2022-10-13 21.99 22.72 21.89 22.51 1.5M
2022-10-12 20.87 21.96 20.71 21.88 1.0M
2022-10-11 20.86 21.18 20.57 20.87 0.5M
2022-10-10 21.41 21.42 20.74 20.80 0.8M
2022-09-30 21.20 21.78 21.20 21.46 0.6M
2022-09-29 22.22 22.35 21.40 21.45 0.9M
2022-09-28 22.79 22.82 21.93 21.94 1.0M
2022-09-27 22.54 22.79 22.34 22.79 0.9M
2022-09-26 22.46 22.75 22.20 22.34 0.7M
2022-09-23 23.20 23.22 22.31 22.41 1.1M
2022-09-22 23.13 23.37 22.88 23.17 0.8M
2022-09-21 23.23 23.23 22.45 23.13 0.7M
2022-09-20 23.21 23.70 23.02 23.10 0.7M
2022-09-19 22.95 23.24 22.50 23.20 1.3M
2022-09-16 23.30 23.50 22.91 22.91 1.1M
2022-09-15 24.64 24.99 23.00 23.23 2.1M
2022-09-14 24.96 24.96 24.25 24.76 1.0M
2022-09-13 25.28 25.55 24.99 25.05 0.8M
2022-09-09 25.44 25.58 25.10 25.21 0.8M
2022-09-08 25.61 25.86 25.29 25.41 1.0M
2022-09-07 25.17 25.58 25.10 25.36 0.9M
2022-09-06 25.19 25.39 25.00 25.22 1.0M
2022-09-05 25.45 25.62 24.83 25.19 0.9M
2022-09-02 24.98 25.59 24.63 25.45 1.4M
2022-09-01 24.57 25.10 24.46 24.75 1.2M
2022-08-31 25.61 25.89 24.44 24.45 1.6M
2022-08-30 25.41 25.81 25.20 25.64 1.4M
2022-08-29 25.05 25.88 24.89 25.41 1.5M
2022-08-26 26.79 27.18 25.59 25.77 2.4M
2022-08-25 27.12 27.49 25.77 26.60 4.0M
2022-08-24 29.44 29.44 27.40 27.47 3.5M
2022-08-23 30.60 30.75 29.23 29.44 3.6M
2022-08-22 30.55 31.00 30.10 30.55 2.6M
2022-08-19 30.10 31.13 30.05 30.26 4.0M
2022-08-18 30.66 30.80 30.09 30.12 3.0M
2022-08-17 30.70 31.32 30.60 30.85 3.3M
2022-08-16 30.30 31.14 29.70 31.00 3.7M
2022-08-15 31.15 32.25 30.22 30.43 4.5M
2022-08-12 30.70 30.93 30.23 30.93 3.2M
2022-08-11 30.38 31.25 30.00 30.45 3.8M
2022-08-10 29.89 30.81 29.40 30.70 4.0M
2022-08-09 30.21 31.58 29.88 30.40 5.3M
2022-08-08 29.62 30.39 29.13 30.35 4.1M
2022-08-05 30.35 30.47 29.46 29.63 4.7M
2022-08-04 29.35 29.96 28.60 29.96 4.1M
2022-08-03 29.07 30.06 28.85 29.37 5.6M
2022-08-02 29.37 29.50 28.03 29.18 5.8M
2022-08-01 30.10 30.99 29.30 29.61 10.2M
2022-07-29 28.00 30.73 27.61 30.73 11.1M
2022-07-28 28.40 28.75 27.89 27.94 2.3M
2022-07-27 28.25 28.65 27.76 28.34 2.7M
2022-07-26 28.90 28.90 28.31 28.50 2.1M
2022-07-25 28.53 29.15 27.84 28.99 3.3M
2022-07-22 28.70 29.24 27.90 28.32 3.1M
2022-07-21 27.88 29.30 27.30 28.86 5.5M
2022-07-20 27.72 28.30 27.43 27.81 2.9M
2022-07-19 27.11 27.97 26.61 27.70 3.6M
2022-07-18 26.15 26.94 25.90 26.93 3.0M
2022-07-15 26.88 26.88 26.00 26.15 4.9M
2022-07-14 29.00 29.46 27.54 27.54 8.8M
2022-07-13 27.95 30.60 27.90 30.60 9.7M
2022-07-12 27.48 28.00 27.02 27.82 4.1M
2022-07-11 25.90 27.47 25.05 27.36 4.9M
2022-07-08 26.17 26.48 25.60 25.86 1.9M
2022-07-07 26.60 26.81 25.67 26.14 2.8M
2022-07-06 26.10 27.56 25.87 26.95 3.7M
2022-07-05 26.80 26.93 25.80 26.12 2.4M
2022-07-04 27.27 27.77 26.55 26.90 3.0M
2022-07-01 27.87 28.95 27.03 27.26 5.2M
2022-06-30 26.82 29.03 25.76 28.19 7.6M
2022-06-29 25.92 26.75 25.43 26.39 5.1M
2022-06-28 25.77 26.23 25.50 26.05 3.3M
2022-06-27 25.89 26.37 25.50 25.74 4.0M
2022-06-24 26.57 28.00 26.00 26.00 9.1M
2022-06-23 24.00 26.30 24.00 26.30 4.0M
2022-06-22 24.99 25.20 23.86 23.91 2.5M
2022-06-21 25.06 25.89 24.80 24.94 3.1M
2022-06-20 24.87 25.14 24.64 25.14 1.5M
2022-06-17 24.91 25.08 24.36 24.85 1.6M
2022-06-16 24.54 25.45 24.54 24.92 2.6M
2022-06-15 24.23 24.94 24.14 24.37 2.1M
2022-06-14 24.48 24.48 23.30 24.22 2.3M
2022-06-13 24.61 24.88 24.36 24.76 1.6M
2022-06-10 24.92 25.26 24.30 24.91 2.9M
2022-06-09 24.41 25.50 24.06 25.19 3.4M
2022-06-08 24.61 24.98 23.92 24.35 1.6M
2022-06-07 24.99 25.49 24.20 24.64 1.9M
2022-06-06 24.66 25.19 24.60 24.93 2.1M
2022-06-02 24.56 24.74 24.06 24.69 1.9M
2022-06-01 24.80 24.85 24.25 24.57 1.7M
2022-05-31 25.09 25.18 24.50 24.64 2.3M
2022-05-30 25.00 25.73 24.77 25.04 3.7M
2022-05-27 25.96 26.48 24.90 25.52 7.3M
2022-05-26 22.77 25.21 22.35 25.21 2.9M
2022-05-25 22.58 23.15 22.58 22.92 1.2M
2022-05-24 23.54 23.80 22.58 22.59 2.0M
2022-05-23 23.66 24.39 23.36 23.85 2.3M
2022-05-20 23.38 23.60 23.17 23.38 1.4M
2022-05-19 23.05 23.70 23.02 23.37 1.6M
2022-05-18 23.51 24.15 23.26 23.38 2.4M
2022-05-17 23.64 23.77 23.02 23.19 1.5M
2022-05-16 24.42 24.50 23.21 23.50 2.5M
2022-05-13 24.17 24.72 23.40 24.43 3.7M
2022-05-12 23.12 24.36 22.84 23.79 3.5M
2022-05-11 24.20 25.00 23.34 23.36 5.6M
2022-05-10 20.95 23.27 20.90 23.27 1.9M
2022-05-09 20.57 21.40 20.53 21.15 1.0M
2022-05-06 20.10 20.75 19.93 20.60 1.0M
2022-05-05 20.36 20.95 20.05 20.54 1.2M
2022-04-29 20.09 20.56 19.96 20.39 1.1M
2022-04-28 19.91 20.25 19.60 19.82 0.9M
2022-04-27 18.95 20.05 18.75 20.02 1.3M
2022-04-26 19.99 20.21 18.88 19.07 1.3M
2022-04-25 21.80 21.88 20.05 20.05 1.7M
2022-04-22 22.10 22.49 21.87 22.28 0.8M
2022-04-21 23.37 23.37 22.22 22.27 1.5M
2022-04-20 23.60 24.20 23.23 23.37 1.4M
2022-04-19 23.35 23.83 23.12 23.56 1.1M
2022-04-18 22.99 23.39 22.70 23.35 1.0M
2022-04-15 24.16 24.33 22.90 22.96 2.2M
2022-04-14 25.41 25.58 24.12 24.21 2.9M
2022-04-13 26.27 26.27 25.40 25.90 2.0M
2022-04-12 25.07 26.30 24.69 26.30 2.6M
2022-04-11 25.63 26.45 25.43 25.52 2.5M
2022-04-08 26.30 26.30 25.08 25.36 2.6M
2022-04-07 25.83 26.61 25.30 26.45 3.6M
2022-04-06 25.25 26.05 25.01 25.69 2.7M
2022-04-01 24.20 26.15 24.12 26.00 3.3M
2022-03-31 24.49 24.69 24.20 24.30 1.3M
2022-03-30 24.18 24.58 24.05 24.49 1.5M
2022-03-29 24.66 24.70 23.88 23.97 1.6M
2022-03-28 24.67 25.00 24.02 24.44 1.7M
2022-03-25 25.51 25.85 24.69 24.76 2.7M
2022-03-24 25.65 26.18 25.11 25.46 3.5M
2022-03-23 27.30 27.84 25.82 25.93 7.2M
2022-03-22 27.00 31.00 26.28 27.11 11.9M
2022-03-21 28.19 28.19 26.79 28.19 7.4M
2022-03-18 23.30 25.63 23.17 25.63 3.7M
2022-03-17 22.97 23.68 22.97 23.30 1.2M
2022-03-16 22.69 22.80 21.71 22.77 1.2M
2022-03-15 23.13 23.45 22.14 22.16 1.3M
2022-03-14 23.88 24.44 23.53 23.53 0.9M
2022-03-11 23.93 24.46 23.25 24.45 1.1M
2022-03-10 24.00 24.38 23.69 24.04 1.4M
2022-03-09 24.80 24.94 22.70 23.65 1.9M
2022-03-08 25.30 25.70 24.10 24.32 1.4M
2022-03-07 26.25 26.25 25.00 25.36 1.8M
2022-03-04 26.73 26.90 26.07 26.20 1.4M
2022-03-03 27.20 27.20 26.60 26.65 0.8M
2022-03-02 27.30 27.52 26.95 27.00 0.8M
2022-03-01 27.60 27.86 27.36 27.49 0.6M
2022-02-28 26.97 27.94 26.00 27.80 2.0M
2022-02-25 27.28 27.60 26.63 26.71 1.3M
2022-02-24 28.30 28.44 26.59 27.00 2.1M
2022-02-23 28.02 28.59 27.91 28.38 0.6M
2022-02-22 28.60 28.60 27.84 27.98 0.9M
2022-02-21 28.10 28.85 28.00 28.76 0.8M
2022-02-18 27.98 28.28 27.90 28.21 0.5M
2022-02-17 28.30 28.57 27.82 27.98 0.8M
2022-02-16 28.67 28.99 28.15 28.29 0.9M
2022-02-15 28.62 28.77 28.08 28.40 0.9M
2022-02-14 29.30 29.56 28.21 28.41 1.2M
2022-02-11 30.61 30.62 29.57 29.58 1.1M
2022-02-10 31.12 31.20 30.40 30.60 1.0M
2022-02-09 30.20 31.28 30.20 31.10 0.9M
2022-02-08 30.01 30.30 29.26 30.25 0.7M
2022-02-07 30.85 30.99 29.76 30.27 0.9M
2022-01-28 30.37 30.90 30.21 30.27 0.9M
2022-01-27 32.00 32.00 30.30 30.37 1.2M
2022-01-26 31.29 32.13 30.16 31.67 1.8M
2022-01-25 32.25 32.82 30.60 30.70 2.0M
2022-01-24 32.50 33.44 32.01 32.48 1.5M
2022-01-21 30.09 33.28 30.09 32.60 5.2M
2022-01-20 32.22 32.68 29.99 30.28 3.4M
2022-01-19 32.70 33.30 32.20 32.69 1.6M
2022-01-18 34.23 34.23 32.61 32.70 2.2M
2022-01-17 33.10 34.56 33.06 34.23 3.0M
2022-01-14 32.26 33.43 32.01 33.26 2.0M
2022-01-13 32.33 33.20 32.00 32.40 1.6M
2022-01-12 32.10 32.60 31.91 32.40 1.2M
2022-01-11 32.79 33.73 31.68 31.92 2.0M
2022-01-10 32.71 32.95 31.50 32.95 1.9M
2022-01-07 33.15 33.65 32.96 32.98 1.7M
2022-01-06 33.90 33.93 32.84 33.17 2.1M
2022-01-05 34.23 34.89 33.21 33.99 2.8M
2022-01-04 34.50 35.88 33.87 34.23 4.1M