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
2023-12-29 34.04 34.53 33.29 34.53 3.4M
2023-12-28 33.48 34.35 33.08 34.14 2.9M
2023-12-27 33.18 33.88 32.70 33.49 2.2M
2023-12-26 33.77 34.23 32.92 33.05 2.2M
2023-12-25 33.00 34.14 32.63 33.89 3.9M
2023-12-22 33.92 34.28 32.70 33.05 3.9M
2023-12-21 33.88 34.23 33.30 34.06 3.1M
2023-12-20 34.95 35.22 33.83 33.89 3.8M
2023-12-19 34.78 35.50 34.20 34.95 4.1M
2023-12-18 35.00 35.65 34.38 35.59 5.8M
2023-12-15 34.74 35.66 33.84 34.92 7.1M
2023-12-14 35.00 35.54 34.09 34.35 9.8M
2023-12-13 32.85 35.41 32.81 34.54 13.1M
2023-12-12 33.51 33.77 32.82 33.12 8.6M
2023-12-11 33.23 34.80 32.66 33.86 13.2M
2023-12-08 29.82 32.91 29.77 32.91 4.2M
2023-12-07 29.85 30.18 29.50 29.92 1.0M
2023-12-06 29.80 30.16 29.38 29.60 1.0M
2023-12-05 30.55 30.55 29.65 29.65 1.4M
2023-12-04 31.30 31.30 30.53 30.55 1.7M
2023-12-01 30.37 30.99 30.05 30.90 1.4M
2023-11-30 30.52 31.06 30.08 30.48 1.4M
2023-11-29 30.65 31.28 30.33 30.78 1.2M
2023-11-28 30.17 30.87 29.89 30.79 1.6M
2023-11-27 30.05 30.63 29.88 30.29 1.4M
2023-11-24 30.96 31.11 29.81 30.05 1.7M
2023-11-23 30.82 31.14 30.44 31.07 1.7M
2023-11-22 31.50 31.83 30.92 30.95 1.5M
2023-11-21 32.00 32.10 31.36 31.39 1.8M
2023-11-20 32.17 32.35 31.60 31.94 2.1M
2023-11-17 31.86 32.10 31.61 31.92 2.0M
2023-11-16 32.24 32.38 31.80 31.97 1.6M
2023-11-15 32.24 32.58 32.02 32.12 1.8M
2023-11-14 31.91 32.47 31.79 32.16 2.3M
2023-11-13 31.13 31.90 30.96 31.78 2.0M
2023-11-10 31.25 31.25 30.63 30.89 1.3M
2023-11-09 31.30 31.62 30.95 31.05 1.4M
2023-11-08 31.22 31.69 30.91 31.40 1.6M
2023-11-07 30.95 31.50 30.85 31.12 1.7M
2023-11-06 30.22 31.30 30.14 31.17 2.1M
2023-11-03 29.60 30.28 29.38 30.04 1.8M
2023-11-02 30.66 30.66 29.28 29.29 1.7M
2023-11-01 31.25 31.45 30.37 30.48 1.8M
2023-10-31 31.30 31.57 30.85 31.01 1.7M
2023-10-30 30.61 31.77 30.45 31.66 2.1M
2023-10-27 30.53 31.12 29.88 30.89 2.1M
2023-10-26 29.69 30.74 29.39 30.71 1.9M
2023-10-25 28.89 30.44 28.70 29.90 2.1M
2023-10-24 28.44 29.24 27.96 28.85 2.1M
2023-10-23 28.96 29.49 28.21 28.36 1.7M
2023-10-20 29.80 30.27 29.10 29.26 1.8M
2023-10-19 29.95 30.73 29.85 29.97 1.6M
2023-10-18 30.80 30.80 29.94 30.36 1.5M
2023-10-17 29.90 31.06 29.90 30.87 2.5M
2023-10-16 30.59 30.68 29.80 30.20 2.3M
2023-10-13 30.94 31.12 30.59 30.66 2.5M
2023-10-12 31.30 31.30 30.79 30.86 2.2M
2023-10-11 31.29 31.51 30.73 31.17 2.2M
2023-10-10 31.05 31.49 30.99 31.29 2.3M
2023-10-09 30.88 31.31 30.62 31.08 3.1M
2023-09-28 30.62 31.08 30.36 30.88 1.9M
2023-09-27 30.46 30.74 30.15 30.47 2.3M
2023-09-26 30.44 30.67 29.86 30.46 2.0M
2023-09-25 30.42 30.86 30.20 30.44 2.5M
2023-09-22 28.65 30.60 28.65 30.48 4.4M
2023-09-21 28.61 29.49 28.61 28.85 2.8M
2023-09-20 28.90 29.62 28.75 28.75 3.2M
2023-09-19 29.53 30.68 28.95 29.91 3.7M
2023-09-18 29.31 29.79 28.82 29.61 2.8M
2023-09-15 30.29 30.36 29.35 29.43 3.2M
2023-09-14 30.88 30.88 29.86 30.29 3.0M
2023-09-13 31.77 31.85 29.90 30.88 6.6M
2023-09-12 33.30 33.30 31.93 32.24 6.9M
2023-09-11 34.40 35.60 33.07 34.10 11.9M
2023-09-08 31.41 33.88 30.83 33.40 6.3M
2023-09-07 32.62 33.66 31.62 31.77 4.2M
2023-09-06 31.78 32.14 31.31 31.96 2.7M
2023-09-05 31.04 32.20 31.04 31.99 2.6M
2023-09-04 31.19 31.69 30.71 31.35 2.5M
2023-09-01 31.80 31.88 31.05 31.20 1.5M
2023-08-31 31.87 31.95 31.12 31.57 1.8M
2023-08-30 30.90 31.85 30.90 31.77 1.9M
2023-08-29 30.01 31.32 29.80 30.97 2.2M
2023-08-28 30.84 31.55 30.00 30.22 2.2M
2023-08-25 30.56 30.57 29.31 29.62 2.1M
2023-08-24 31.00 31.35 30.42 30.51 1.7M
2023-08-23 31.37 31.55 30.61 30.72 1.5M
2023-08-22 30.75 31.28 30.27 31.22 1.4M
2023-08-21 30.22 31.29 30.22 30.34 1.2M
2023-08-18 31.29 31.30 30.37 30.37 1.3M
2023-08-17 30.91 31.60 30.33 31.29 1.1M
2023-08-16 31.58 31.85 30.89 30.91 1.1M
2023-08-15 32.30 33.00 31.50 31.72 1.2M
2023-08-14 31.97 32.47 31.70 32.30 1.5M
2023-08-11 32.80 32.88 31.93 31.98 1.0M
2023-08-10 32.74 33.17 32.33 32.57 1.0M
2023-08-09 32.88 33.34 32.70 32.82 0.9M
2023-08-08 33.36 33.66 32.90 33.09 1.2M
2023-08-07 33.30 33.60 32.90 33.36 1.7M
2023-08-04 32.54 33.30 32.33 33.11 1.3M
2023-08-03 32.36 32.66 31.96 32.44 1.2M
2023-08-02 32.41 32.68 32.15 32.55 1.3M
2023-08-01 33.43 33.46 32.21 32.31 2.2M
2023-07-31 32.77 33.75 32.60 33.39 1.8M
2023-07-28 32.57 32.87 32.28 32.61 0.8M
2023-07-27 32.80 33.33 32.42 32.50 1.2M
2023-07-26 33.76 33.95 32.78 32.99 1.5M
2023-07-25 34.37 34.49 33.55 33.94 1.4M
2023-07-24 33.63 34.29 33.00 33.86 1.4M
2023-07-21 33.73 34.21 33.36 33.55 1.2M
2023-07-20 34.43 34.70 33.69 33.71 1.2M
2023-07-19 34.44 34.85 34.23 34.40 1.7M
2023-07-18 35.44 35.68 34.11 34.26 2.4M
2023-07-17 36.57 36.99 35.32 35.65 1.8M
2023-07-14 36.85 37.43 36.57 36.66 2.2M
2023-07-13 35.69 37.48 35.59 37.36 2.1M
2023-07-12 36.29 36.40 35.56 35.68 1.6M
2023-07-11 35.46 36.47 35.17 36.21 1.2M
2023-07-10 35.35 35.75 34.95 35.47 1.1M
2023-07-07 36.05 36.05 34.82 35.38 1.5M
2023-07-06 36.17 36.77 35.84 36.05 1.3M
2023-07-05 36.98 37.11 36.49 36.51 1.3M
2023-07-04 36.93 37.25 36.36 36.78 1.5M
2023-07-03 36.80 37.00 35.80 36.73 2.1M
2023-06-30 36.48 37.13 36.02 36.80 2.0M
2023-06-29 36.03 36.59 35.40 36.24 1.6M
2023-06-28 36.41 36.63 34.80 36.03 2.4M
2023-06-27 35.63 36.62 35.63 36.40 3.1M
2023-06-26 37.02 37.66 35.20 35.28 4.2M
2023-06-21 39.64 39.84 38.80 39.11 1.8M
2023-06-20 39.78 39.87 39.20 39.63 1.6M
2023-06-19 39.39 40.21 39.00 39.86 1.7M
2023-06-16 38.48 39.38 38.01 39.30 2.0M
2023-06-15 38.68 39.45 38.45 38.51 1.6M
2023-06-14 38.70 38.83 38.21 38.54 1.8M
2023-06-13 38.01 38.94 37.82 38.51 2.2M
2023-06-12 38.90 39.18 37.73 37.86 2.1M
2023-06-09 38.34 38.73 37.80 38.50 1.8M
2023-06-08 38.10 38.39 37.71 38.04 1.3M
2023-06-07 38.07 38.99 37.50 38.29 1.9M
2023-06-06 38.43 38.80 37.93 38.06 2.6M
2023-06-05 38.61 38.97 37.88 38.39 2.2M
2023-06-02 38.51 38.81 37.68 38.67 2.8M
2023-06-01 37.74 38.66 37.52 38.13 2.9M
2023-05-31 37.28 38.27 37.27 37.99 2.6M
2023-05-30 36.47 37.78 35.95 37.67 3.7M
2023-05-29 36.11 37.58 35.61 36.44 3.0M
2023-05-26 34.44 35.73 34.44 35.53 2.2M
2023-05-25 34.77 35.45 33.64 34.34 2.0M
2023-05-24 35.28 35.63 34.21 35.03 2.2M
2023-05-23 36.12 36.30 34.60 34.68 3.3M
2023-05-22 36.52 37.47 36.03 36.36 3.1M
2023-05-19 35.66 36.18 35.03 35.93 2.1M
2023-05-18 34.59 35.79 33.90 35.22 2.3M
2023-05-17 33.56 34.74 33.37 34.60 2.6M
2023-05-16 34.53 35.17 32.77 33.63 3.2M
2023-05-15 34.44 34.95 34.32 34.76 1.7M
2023-05-12 34.83 35.60 34.50 34.77 2.1M
2023-05-11 35.61 36.16 34.80 34.87 2.5M
2023-05-10 35.92 37.18 35.03 35.47 3.5M
2023-05-09 36.48 38.38 36.44 36.80 3.9M
2023-05-08 36.42 37.05 35.76 36.75 3.0M
2023-05-05 36.25 36.49 34.87 36.07 3.8M
2023-05-04 37.68 38.20 35.38 36.43 4.1M
2023-04-28 36.15 38.18 36.04 37.96 4.3M
2023-04-27 36.15 36.90 35.61 36.01 3.0M
2023-04-26 36.68 37.88 36.36 36.59 4.3M
2023-04-25 37.40 37.91 35.90 36.32 5.4M
2023-04-24 38.08 39.61 37.30 37.58 4.5M
2023-04-21 39.81 39.99 38.02 38.14 4.4M
2023-04-20 39.56 40.32 39.33 39.60 4.2M
2023-04-19 40.40 41.45 39.55 39.81 6.7M
2023-04-18 40.05 42.20 40.05 40.50 8.1M
2023-04-17 40.81 42.58 40.02 40.62 15.5M
2023-04-14 38.18 40.35 37.83 40.35 11.5M
2023-04-13 36.27 38.18 36.02 36.68 5.9M
2023-04-12 34.58 36.81 34.58 36.60 4.4M
2023-04-11 33.92 34.70 33.60 34.58 2.3M
2023-04-10 35.14 35.88 33.32 33.84 3.8M
2023-04-07 34.80 35.54 34.18 35.19 2.4M
2023-04-06 35.90 36.30 34.41 34.55 4.9M
2023-04-04 38.00 38.46 35.95 36.31 3.9M
2023-04-03 37.71 37.88 36.54 37.41 3.3M
2023-03-31 35.72 37.83 35.26 37.79 3.0M
2023-03-30 35.66 36.28 34.89 35.61 1.8M
2023-03-29 36.00 36.31 35.50 35.60 2.0M
2023-03-28 36.55 37.00 35.96 36.04 1.9M
2023-03-27 36.29 38.28 35.91 36.82 3.5M
2023-03-24 36.54 36.80 35.32 36.18 2.4M
2023-03-23 35.75 36.70 35.10 36.45 3.4M
2023-03-22 34.18 35.94 33.68 35.64 4.2M
2023-03-21 33.00 34.25 32.74 33.94 2.0M
2023-03-20 33.20 34.59 32.90 33.01 2.1M
2023-03-17 31.92 33.47 31.90 33.20 3.2M
2023-03-16 32.13 32.47 31.15 31.65 2.0M
2023-03-15 34.00 34.33 31.97 32.02 3.1M
2023-03-14 34.81 35.46 33.75 33.88 3.2M
2023-03-13 33.53 35.50 33.53 35.20 4.3M
2023-03-10 33.00 33.38 32.70 32.71 1.2M
2023-03-09 32.69 33.50 32.25 33.16 1.1M
2023-03-08 32.30 32.97 32.15 32.68 1.4M
2023-03-07 33.43 33.75 32.10 32.16 2.1M
2023-03-06 34.83 35.09 33.23 33.43 2.5M
2023-03-03 34.95 35.19 34.18 34.63 1.6M
2023-03-02 34.58 35.90 34.41 35.14 2.8M
2023-03-01 34.50 35.55 34.41 34.57 2.0M
2023-02-28 33.75 35.09 33.75 34.72 2.0M
2023-02-27 33.87 34.77 33.50 33.56 1.6M
2023-02-24 33.51 34.36 33.44 33.86 1.3M
2023-02-23 34.06 34.32 33.12 33.35 1.4M
2023-02-22 33.74 34.79 33.45 34.35 1.3M
2023-02-21 34.40 34.45 33.52 33.74 1.3M
2023-02-20 33.78 34.44 33.31 34.13 1.3M
2023-02-17 34.50 34.76 33.75 34.01 1.6M
2023-02-16 36.02 36.15 34.21 34.47 3.1M
2023-02-15 34.80 36.06 34.38 36.01 3.6M
2023-02-14 35.17 35.49 34.58 34.72 1.7M
2023-02-13 34.51 35.48 34.51 34.82 2.2M
2023-02-10 34.60 34.98 33.70 34.23 2.3M
2023-02-09 34.38 34.82 34.18 34.60 1.8M
2023-02-08 34.63 35.08 34.34 34.68 2.6M
2023-02-07 35.57 35.69 34.57 34.68 2.9M
2023-02-06 36.00 36.72 35.13 35.38 3.6M
2023-02-03 34.48 36.88 34.22 36.17 6.6M
2023-02-02 34.68 35.74 34.20 34.44 4.9M
2023-02-01 33.95 34.72 33.70 34.72 3.8M
2023-01-31 33.84 34.20 33.23 33.81 3.2M
2023-01-30 34.01 34.79 33.58 34.02 5.0M
2023-01-20 34.38 34.83 32.90 33.32 5.6M
2023-01-19 30.22 33.39 30.22 33.39 5.4M
2023-01-18 29.84 30.68 29.28 30.35 2.1M
2023-01-17 30.16 30.86 29.55 29.60 1.5M
2023-01-16 29.72 30.84 29.72 30.15 2.6M
2023-01-13 31.02 31.14 29.70 30.00 3.2M
2023-01-12 31.32 32.18 30.41 30.54 6.8M
2023-01-11 29.13 31.85 28.90 31.19 11.0M
2023-01-10 28.80 29.58 28.53 28.95 1.8M
2023-01-09 28.23 29.27 28.05 29.05 2.6M
2023-01-06 28.63 28.63 27.88 27.96 2.0M
2023-01-05 28.25 28.81 27.95 28.47 1.6M
2023-01-04 28.12 28.46 27.92 28.33 1.4M
2023-01-03 27.50 28.59 27.10 28.21 2.5M