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
2024-12-31 24.16 24.39 23.17 23.17 2.7M
2024-12-30 24.44 24.66 23.88 24.30 2.1M
2024-12-27 24.63 24.90 24.31 24.43 2.5M
2024-12-26 24.20 24.88 24.20 24.63 2.1M
2024-12-25 24.74 24.85 24.00 24.28 2.5M
2024-12-24 25.00 25.23 24.38 24.96 2.6M
2024-12-23 26.15 26.15 24.52 24.61 4.2M
2024-12-20 25.66 26.60 25.52 26.18 5.2M
2024-12-19 25.29 26.80 25.21 26.28 8.8M
2024-12-18 24.75 25.11 24.25 25.11 3.8M
2024-12-17 25.32 25.46 24.32 24.40 3.9M
2024-12-16 26.24 26.30 25.27 25.45 5.8M
2024-12-13 27.70 27.70 26.22 26.28 7.8M
2024-12-12 27.81 28.30 27.45 27.84 7.5M
2024-12-11 28.00 28.09 27.07 27.80 8.2M
2024-12-10 27.82 28.10 27.00 27.90 13.9M
2024-12-09 25.78 28.35 24.87 27.22 13.3M
2024-12-06 26.14 26.33 25.39 25.77 5.9M
2024-12-05 25.43 26.08 25.31 26.08 8.9M
2024-12-04 25.83 27.30 25.23 25.45 10.2M
2024-12-03 24.48 26.26 24.01 26.02 12.0M
2024-12-02 24.12 24.80 23.93 24.49 5.1M
2024-11-29 23.84 24.26 23.52 24.13 3.6M
2024-11-28 23.88 24.86 23.80 23.84 4.7M
2024-11-27 22.64 23.81 22.00 23.78 3.9M
2024-11-26 23.21 23.55 22.77 22.77 2.5M
2024-11-25 23.35 23.54 22.73 23.25 3.6M
2024-11-22 23.63 24.50 23.06 23.11 5.4M
2024-11-21 23.82 24.01 23.38 23.70 2.4M
2024-11-20 23.12 24.05 23.10 23.83 3.5M
2024-11-19 22.66 23.27 22.48 23.25 2.7M
2024-11-18 23.54 23.75 22.36 22.51 3.6M
2024-11-15 23.69 24.53 23.40 23.43 3.9M
2024-11-14 24.36 24.62 23.65 23.66 3.8M
2024-11-13 23.91 24.34 23.68 24.33 3.2M
2024-11-12 24.60 24.94 23.91 24.16 5.3M
2024-11-11 23.51 24.99 23.51 24.56 6.4M
2024-11-08 23.43 24.06 23.39 23.43 4.9M
2024-11-07 22.95 23.30 22.71 23.30 4.1M
2024-11-06 23.06 23.28 22.62 22.95 4.9M
2024-11-05 21.90 23.15 21.72 23.00 5.7M
2024-11-04 21.32 21.94 21.00 21.82 2.4M
2024-11-01 22.39 22.46 21.21 21.35 4.6M
2024-10-31 22.37 22.58 21.86 22.39 4.1M
2024-10-30 22.25 23.09 22.06 22.48 3.7M
2024-10-29 23.08 23.18 22.41 22.42 3.8M
2024-10-28 22.90 22.94 22.48 22.92 4.1M
2024-10-25 23.17 23.17 22.71 22.89 2.9M
2024-10-24 22.80 22.90 22.46 22.60 2.8M
2024-10-23 23.07 23.40 22.85 22.93 3.8M
2024-10-22 23.53 23.63 23.00 23.19 4.6M
2024-10-21 23.00 24.15 23.00 23.63 8.3M
2024-10-18 22.05 23.55 21.91 22.90 8.4M
2024-10-17 22.60 22.82 22.12 22.23 10.2M
2024-10-16 21.17 23.60 21.17 23.00 13.3M
2024-10-15 21.81 22.29 21.45 21.45 4.6M
2024-10-14 21.20 21.90 20.85 21.81 4.1M
2024-10-11 21.99 22.28 20.90 21.18 4.5M
2024-10-10 22.72 23.12 21.89 22.23 5.3M
2024-10-09 24.40 24.40 22.49 22.49 7.7M
2024-10-08 25.58 25.58 23.12 24.99 11.3M
2024-09-30 22.30 23.30 21.58 23.26 10.8M
2024-09-27 20.48 21.52 20.44 21.27 9.0M
2024-09-26 20.03 20.35 19.90 20.34 6.5M
2024-09-25 20.30 20.58 20.06 20.12 9.7M
2024-09-24 19.99 20.41 19.40 20.39 11.5M
2024-09-23 20.49 20.80 19.70 19.97 14.2M
2024-09-20 17.77 19.39 17.65 19.39 6.1M
2024-09-19 17.14 17.73 17.06 17.63 2.2M
2024-09-18 17.32 17.38 16.75 17.06 1.6M
2024-09-13 17.92 17.92 17.32 17.33 1.4M
2024-09-12 17.83 18.09 17.76 17.80 1.2M
2024-09-11 17.91 17.95 17.69 17.83 1.3M
2024-09-10 17.49 18.12 17.09 17.95 2.7M
2024-09-09 17.82 17.95 17.37 17.49 2.2M
2024-09-06 18.35 18.58 17.93 17.96 2.0M
2024-09-05 17.99 18.50 17.99 18.43 1.9M
2024-09-04 18.24 18.29 17.93 18.05 1.9M
2024-09-03 18.00 18.37 17.87 18.37 2.6M
2024-09-02 18.81 18.98 17.98 18.01 3.4M
2024-08-30 18.76 19.43 18.63 18.99 3.3M
2024-08-29 18.35 18.81 18.25 18.78 1.9M
2024-08-28 18.22 18.58 17.90 18.50 1.8M
2024-08-27 18.67 18.75 18.24 18.28 2.3M
2024-08-26 18.48 19.10 18.22 18.75 3.9M
2024-08-23 17.76 18.64 17.66 18.34 3.0M
2024-08-22 17.78 18.22 17.56 17.76 2.4M
2024-08-21 17.80 18.14 17.73 17.83 1.3M
2024-08-20 18.42 18.42 17.74 17.82 1.6M
2024-08-19 18.58 18.87 18.36 18.40 1.7M
2024-08-16 18.40 18.67 18.40 18.53 1.5M
2024-08-15 18.02 18.58 17.80 18.41 1.7M
2024-08-14 18.21 18.33 18.04 18.04 1.0M
2024-08-13 18.15 18.34 18.03 18.30 1.1M
2024-08-12 18.20 18.36 17.96 18.10 1.2M
2024-08-09 18.43 18.66 18.21 18.21 1.3M
2024-08-08 18.55 18.63 18.17 18.47 1.5M
2024-08-07 18.88 18.98 18.35 18.70 1.5M
2024-08-06 18.45 18.84 18.37 18.63 1.5M
2024-08-05 19.29 19.29 18.26 18.26 2.6M
2024-08-02 19.40 19.59 19.07 19.14 1.9M
2024-08-01 19.39 19.67 19.31 19.51 2.3M
2024-07-31 18.81 19.49 18.72 19.49 2.4M
2024-07-30 18.41 19.10 18.27 18.84 2.2M
2024-07-29 18.38 18.75 17.99 18.50 2.2M
2024-07-26 18.06 18.41 18.00 18.23 1.6M
2024-07-25 17.70 18.23 17.61 18.06 2.0M
2024-07-24 18.44 18.44 17.78 17.82 2.4M
2024-07-23 18.88 18.99 18.28 18.38 2.0M
2024-07-22 18.65 18.95 18.57 18.87 1.8M
2024-07-19 18.17 18.75 18.09 18.65 2.0M
2024-07-18 18.57 18.61 18.02 18.26 2.4M
2024-07-17 19.20 19.20 18.76 18.76 1.8M
2024-07-16 18.95 19.27 18.69 19.20 1.9M
2024-07-15 19.30 19.30 18.78 18.88 1.8M
2024-07-12 19.54 19.54 19.22 19.30 2.0M
2024-07-11 19.50 19.58 19.10 19.58 2.8M
2024-07-10 18.54 19.33 18.51 18.98 2.9M
2024-07-09 18.13 18.75 17.74 18.68 2.9M
2024-07-08 18.88 18.88 18.01 18.12 2.4M
2024-07-05 18.60 19.09 18.53 18.89 2.3M
2024-07-04 19.65 19.85 18.80 18.84 2.9M
2024-07-03 19.71 20.07 19.46 19.48 2.2M
2024-07-02 19.97 20.24 19.88 19.92 2.6M
2024-07-01 20.04 20.13 19.35 19.95 3.1M
2024-06-28 20.14 20.67 19.97 20.13 2.9M
2024-06-27 20.67 20.80 20.14 20.14 3.1M
2024-06-26 19.40 20.80 19.12 20.75 4.7M
2024-06-25 20.32 21.31 19.33 19.55 4.9M
2024-06-24 20.90 21.14 19.90 19.94 4.6M
2024-06-21 21.46 21.69 20.94 21.17 4.1M
2024-06-20 22.16 22.79 21.45 21.45 8.1M
2024-06-19 21.85 22.24 21.75 21.90 5.7M
2024-06-18 20.63 21.74 20.58 21.58 4.7M
2024-06-17 20.71 20.93 20.46 20.67 2.5M
2024-06-14 20.55 20.62 20.28 20.52 1.9M
2024-06-13 20.40 20.79 20.32 20.57 2.6M
2024-06-12 20.28 20.58 20.11 20.36 1.9M
2024-06-11 19.62 20.45 19.28 20.28 2.3M
2024-06-07 19.65 20.06 19.58 19.89 2.3M
2024-06-06 20.68 20.75 19.36 19.53 3.4M
2024-06-05 20.37 20.91 20.37 20.46 2.0M
2024-06-04 20.84 20.88 20.21 20.61 2.6M
2024-06-03 21.27 21.49 20.70 20.91 2.6M
2024-05-31 20.87 21.60 20.83 21.42 2.4M
2024-05-30 20.76 21.06 20.36 20.87 1.8M
2024-05-29 20.59 21.01 20.59 20.75 1.6M
2024-05-28 21.10 21.25 20.72 20.78 1.7M
2024-05-27 21.05 21.27 20.50 21.09 2.4M
2024-05-24 21.46 21.77 21.06 21.08 1.9M
2024-05-23 22.17 22.17 21.42 21.47 2.3M
2024-05-22 21.95 22.20 21.82 22.13 1.6M
2024-05-21 22.30 22.30 21.91 22.01 1.7M
2024-05-20 22.07 22.41 21.82 22.24 2.3M
2024-05-17 21.78 22.16 21.64 22.14 2.1M
2024-05-16 21.81 22.15 21.70 21.80 2.6M
2024-05-15 22.48 22.68 22.02 22.02 2.9M
2024-05-14 22.38 22.98 22.15 22.58 3.4M
2024-05-13 22.50 22.53 21.76 21.99 3.2M
2024-05-10 23.16 23.19 22.50 22.53 2.8M
2024-05-09 22.59 23.21 22.59 23.15 2.9M
2024-05-08 23.25 23.28 22.56 22.57 2.8M
2024-05-07 23.61 23.63 23.09 23.30 3.0M
2024-05-06 23.66 23.73 23.18 23.34 3.7M
2024-04-30 23.40 23.57 22.80 23.15 4.8M
2024-04-29 23.25 23.82 23.25 23.77 4.0M
2024-04-26 22.33 23.20 22.33 22.98 3.5M
2024-04-25 22.35 22.92 22.26 22.58 3.3M
2024-04-24 21.96 22.55 21.80 22.51 3.5M
2024-04-23 21.49 22.10 21.45 21.83 2.9M
2024-04-22 21.27 21.80 20.70 21.49 2.8M
2024-04-19 21.97 22.18 21.30 21.65 3.1M
2024-04-18 22.00 22.74 21.70 22.15 4.1M
2024-04-17 20.81 22.08 20.81 22.05 4.4M
2024-04-16 21.78 22.14 20.69 20.69 3.8M
2024-04-15 23.10 23.18 21.30 21.93 4.5M
2024-04-12 22.99 23.37 22.72 22.87 2.7M
2024-04-11 22.53 23.36 22.53 22.88 2.8M
2024-04-10 23.74 23.74 22.58 22.85 3.3M
2024-04-09 23.70 23.86 23.19 23.80 3.2M
2024-04-08 24.34 24.50 23.59 23.60 2.2M
2024-04-03 24.88 24.96 24.07 24.26 2.4M
2024-04-02 25.64 25.68 24.80 25.10 2.9M
2024-04-01 25.27 25.78 25.25 25.75 2.9M
2024-03-29 25.12 25.35 24.59 25.35 2.9M
2024-03-28 23.92 25.50 23.85 25.10 4.4M
2024-03-27 25.40 25.45 23.81 23.85 4.1M
2024-03-26 25.76 26.12 24.96 25.40 4.2M
2024-03-25 26.92 27.05 25.80 25.81 4.3M
2024-03-22 27.30 27.48 26.43 26.97 5.6M
2024-03-21 27.91 28.10 27.07 27.40 7.0M
2024-03-20 26.98 27.78 26.69 27.54 7.0M
2024-03-19 27.00 27.37 26.70 26.93 5.1M
2024-03-18 26.92 27.11 26.41 27.01 6.6M
2024-03-15 25.86 26.95 25.45 26.58 6.7M
2024-03-14 26.36 26.45 25.41 25.83 4.5M
2024-03-13 26.27 26.78 26.07 26.44 5.0M
2024-03-12 26.07 26.79 25.60 26.48 6.5M
2024-03-11 25.28 25.87 25.13 25.87 3.2M
2024-03-08 25.20 25.65 24.92 25.58 3.6M
2024-03-07 25.98 26.33 25.16 25.19 4.5M
2024-03-06 25.75 26.28 25.55 25.95 4.5M
2024-03-05 26.00 26.39 25.61 25.84 4.8M
2024-03-04 26.53 26.80 25.46 26.28 5.6M
2024-03-01 25.91 26.47 25.45 26.39 6.6M
2024-02-29 24.31 25.92 24.18 25.73 7.2M
2024-02-28 26.23 27.07 24.47 24.53 11.5M
2024-02-27 25.31 26.27 25.03 26.27 9.2M
2024-02-26 26.47 26.66 25.05 25.39 14.6M
2024-02-23 23.89 25.95 23.38 25.95 8.5M
2024-02-22 22.97 23.59 22.63 23.59 6.9M
2024-02-21 22.00 23.40 21.81 22.54 6.7M
2024-02-20 22.47 22.47 21.59 22.35 7.5M
2024-02-19 21.79 22.61 21.45 22.61 8.9M
2024-02-08 19.30 20.67 19.21 20.55 7.8M
2024-02-07 18.75 20.08 18.49 19.18 6.4M
2024-02-06 17.69 19.18 17.03 18.65 7.1M
2024-02-05 20.24 20.72 18.40 18.40 6.1M
2024-02-02 21.56 22.07 19.61 20.44 4.6M
2024-02-01 21.92 22.20 21.33 21.53 4.5M
2024-01-31 23.02 23.50 21.87 21.99 4.4M
2024-01-30 24.24 24.52 23.74 23.95 2.4M
2024-01-29 25.20 25.50 24.20 24.26 2.4M
2024-01-26 26.00 26.11 25.25 25.25 2.6M
2024-01-25 25.18 26.08 24.69 25.93 3.4M
2024-01-24 25.19 25.29 24.27 25.08 4.4M
2024-01-23 24.74 25.18 24.38 24.96 5.2M
2024-01-22 27.79 27.99 24.91 24.91 3.4M
2024-01-19 28.78 28.87 27.66 27.68 2.0M
2024-01-18 29.00 29.49 28.01 28.77 2.4M
2024-01-17 30.27 30.68 29.29 29.38 2.2M
2024-01-16 29.62 30.44 29.35 30.41 2.5M
2024-01-15 29.92 30.00 29.14 29.64 2.6M
2024-01-12 30.56 30.66 29.91 30.04 1.8M
2024-01-11 30.28 31.00 30.20 30.67 2.3M
2024-01-10 31.16 31.16 30.14 30.28 1.9M
2024-01-09 31.85 31.87 30.88 31.26 2.4M
2024-01-08 31.81 32.25 31.39 31.39 2.2M
2024-01-05 33.03 33.29 31.85 31.99 2.1M
2024-01-04 32.79 33.35 32.33 32.93 1.9M
2024-01-03 33.57 33.58 32.76 32.83 3.1M
2024-01-02 34.48 34.68 33.57 33.63 2.6M