盛视科技（002990）历史行情

以下为盛视科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	51.510	50.860	52.580	48.410	-1.510	-2.883%	1,051.57万	5.30亿	7.619%
2026-10-08	51.950	52.370	55.930	51.500	0.450	0.867%	12.04万	0.00亿	0.000%
2026-10-07	54.110	51.920	55.000	51.120	-2.180	-4.030%	1,209.34万	6.35亿	8.762%
2026-10-06	54.110	51.920	55.000	51.120	-2.180	-4.030%	1,209.34万	6.35亿	8.762%
2026-10-05	54.110	51.920	55.000	51.120	-2.180	-4.030%	1,209.34万	6.35亿	8.762%
2026-10-02	54.110	51.920	55.000	51.120	-2.180	-4.030%	1,209.34万	6.35亿	8.762%
2026-10-01	54.110	51.920	55.000	51.120	-2.180	-4.030%	1,209.34万	6.35亿	8.762%
2026-09-30	54.110	51.920	55.000	51.120	-2.180	-4.030%	12.09万	0.00亿	0.000%
2026-09-29	51.160	54.100	54.870	50.080	3.090	6.058%	13.54万	0.00亿	0.000%
2026-09-28	56.400	51.010	56.770	50.900	-5.440	-9.637%	17.10万	0.00亿	0.000%
2026-09-27	54.450	56.450	57.530	53.390	1.890	3.464%	1,949.88万	10.96亿	14.128%
2026-09-24	54.450	56.450	57.530	53.390	1.890	3.464%	19.50万	0.00亿	0.000%
2026-09-23	52.990	54.560	55.360	52.000	1.440	2.711%	14.60万	0.00亿	0.000%
2026-09-22	52.500	53.120	53.990	51.740	0.990	1.899%	11.62万	0.00亿	0.000%
2026-09-21	50.960	52.130	54.440	50.960	1.810	3.597%	10.76万	0.00亿	0.000%
2026-09-18	50.030	50.320	50.480	48.900	0.830	1.677%	7.35万	0.00亿	0.000%
2026-09-17	49.050	49.490	50.550	48.700	0.060	0.121%	6.41万	0.00亿	0.000%
2026-09-16	47.990	49.430	50.920	47.650	1.370	2.851%	7.93万	0.00亿	0.000%
2026-09-15	46.600	48.060	49.320	46.600	1.010	2.147%	6.69万	0.00亿	0.000%
2026-09-14	46.440	47.050	47.750	45.440	0.040	0.085%	4.20万	0.00亿	0.000%
2026-09-11	46.740	47.010	47.740	45.100	-0.450	-0.948%	6.12万	0.00亿	0.000%
2026-09-10	47.040	47.460	48.150	46.220	0.060	0.127%	5.70万	0.00亿	0.000%
2026-09-09	48.760	47.400	48.980	47.000	-0.750	-1.558%	5.74万	0.00亿	0.000%
2026-09-08	49.010	48.150	49.690	47.890	-0.410	-0.844%	8.10万	0.00亿	0.000%
2026-09-07	47.150	48.560	49.090	46.560	1.800	3.849%	7.66万	0.00亿	0.000%
2026-09-04	48.280	46.760	49.370	46.320	-1.280	-2.664%	6.92万	0.00亿	0.000%
2026-09-03	48.000	48.040	48.730	47.220	0.660	1.393%	6.34万	0.00亿	0.000%
2026-09-02	46.550	47.380	47.990	46.350	-0.030	-0.063%	5.11万	0.00亿	0.000%
2026-09-01	48.840	47.410	49.290	47.070	-1.630	-3.324%	6.69万	0.00亿	0.000%
2026-08-31	46.500	49.040	49.080	45.620	2.240	4.786%	8.41万	0.00亿	0.000%
2026-08-28	48.280	46.800	49.740	46.800	-1.470	-3.045%	8.52万	0.00亿	0.000%
2026-08-27	46.870	48.270	48.490	46.840	1.680	3.606%	7.59万	0.00亿	0.000%
2026-08-26	47.610	46.590	48.020	45.580	-0.980	-2.060%	6.46万	0.00亿	0.000%
2026-08-25	47.000	47.570	48.180	45.470	-0.130	-0.273%	6.83万	0.00亿	0.000%
2026-08-24	50.200	47.700	50.230	46.230	-2.350	-4.695%	9.96万	0.00亿	0.000%
2026-08-21	50.200	50.050	51.460	49.100	-0.450	-0.891%	7.76万	0.00亿	0.000%
2026-08-20	50.500	50.500	51.900	49.550	0.080	0.159%	9.32万	0.00亿	0.000%
2026-08-19	54.500	50.420	54.500	50.150	-5.290	-9.496%	11.61万	0.00亿	0.000%
2026-08-18	56.650	55.710	56.920	54.370	-0.900	-1.590%	11.79万	0.00亿	0.000%
2026-08-17	52.900	56.610	56.840	52.900	3.560	6.711%	14.01万	0.00亿	0.000%
2026-08-14	53.070	53.050	53.450	51.760	-0.400	-0.748%	15.75万	0.00亿	0.000%
2026-08-13	55.070	53.450	56.750	53.410	-0.040	-0.075%	16.24万	0.00亿	0.000%
2026-08-12	53.020	53.490	56.500	53.020	1.320	2.530%	16.33万	0.00亿	0.000%
2026-08-11	55.000	52.170	55.590	51.500	-4.590	-8.087%	19.39万	0.00亿	0.000%
2026-08-10	52.830	56.760	57.000	52.120	3.940	7.459%	21.32万	0.00亿	0.000%
2026-08-07	49.450	52.820	54.140	48.770	3.600	7.314%	22.79万	0.00亿	0.000%
2026-08-06	48.790	49.220	51.500	48.030	-0.070	-0.142%	22.56万	0.00亿	0.000%
2026-08-05	47.950	49.290	49.290	46.030	4.480	9.998%	17.77万	0.00亿	0.000%
2026-08-04	41.400	44.810	44.810	41.350	4.070	9.990%	6.16万	0.00亿	0.000%
2026-08-03	40.360	40.740	42.000	39.800	0.100	0.246%	12.52万	0.00亿	0.000%
2026-07-31	40.000	40.640	41.540	38.860	2.880	7.627%	14.62万	0.00亿	0.000%
2026-07-30	41.790	37.760	42.480	37.760	-4.190	-9.988%	9.48万	0.00亿	0.000%
2026-07-29	45.060	41.950	45.080	40.880	-3.120	-6.923%	9.28万	0.00亿	0.000%
2026-07-28	47.320	45.070	48.150	44.730	-2.410	-5.076%	6.36万	0.00亿	0.000%
2026-07-27	46.450	47.480	47.500	44.850	0.720	1.540%	7.31万	0.00亿	0.000%
2026-07-24	48.500	46.760	49.540	46.590	-2.870	-5.783%	7.12万	0.00亿	0.000%
2026-07-23	49.000	49.630	51.110	48.100	0.960	1.972%	9.36万	0.00亿	0.000%
2026-07-22	48.730	48.670	50.360	48.060	-0.900	-1.816%	8.74万	0.00亿	0.000%
2026-07-21	48.000	49.570	49.740	43.510	1.230	2.544%	12.54万	0.00亿	0.000%
2026-07-20	50.780	48.340	54.100	46.920	-0.940	-1.907%	11.56万	0.00亿	0.000%
2026-07-17	54.890	49.280	54.890	49.280	-5.470	-9.991%	9.91万	0.00亿	0.000%
2026-07-16	54.630	54.750	57.440	53.500	-0.450	-0.815%	8.89万	0.00亿	0.000%
2026-07-15	59.090	55.200	59.150	54.700	-3.300	-5.641%	7.79万	0.00亿	0.000%
2026-07-14	59.640	58.500	61.490	56.000	-0.510	-0.864%	10.86万	0.00亿	0.000%
2026-07-13	58.980	59.010	63.130	57.800	0.050	0.085%	15.00万	0.00亿	0.000%
2026-07-10	60.530	58.960	64.600	58.960	-3.850	-6.130%	21.63万	0.00亿	0.000%
2026-07-09	66.970	62.810	67.000	62.810	-6.980	-10.001%	9.84万	0.00亿	0.000%
2026-07-08	68.700	69.790	72.000	65.190	3.270	4.916%	13.47万	0.00亿	0.000%
2026-07-07	71.000	66.520	71.510	65.870	-4.990	-6.978%	10.12万	0.00亿	0.000%
2026-07-06	72.150	71.510	74.800	70.550	0.660	0.932%	10.58万	0.00亿	0.000%
2026-07-03	71.890	70.850	75.390	70.040	-1.040	-1.447%	10.27万	0.00亿	0.000%
2026-07-02	75.500	71.890	78.000	71.340	-6.410	-8.186%	14.00万	0.00亿	0.000%
2026-07-01	77.900	78.300	81.030	76.050	-0.700	-0.886%	14.14万	0.00亿	0.000%
2026-06-30	75.110	79.000	81.620	74.780	4.800	6.469%	15.02万	0.00亿	0.000%
2026-06-29	75.130	74.200	76.780	72.000	-1.000	-1.330%	15.70万	0.00亿	0.000%
2026-06-26	72.270	75.200	77.880	72.270	2.600	3.581%	27.42万	0.00亿	0.000%
2026-06-25	70.680	72.600	72.600	66.150	6.600	10.000%	8.66万	0.00亿	0.000%
2026-06-24	58.820	66.000	66.000	58.310	6.000	10.000%	16.86万	0.00亿	0.000%
2026-06-23	58.800	60.000	61.640	58.310	0.980	1.660%	13.80万	0.00亿	0.000%
2026-06-22	58.370	59.020	59.750	55.900	3.240	5.809%	20.31万	0.00亿	0.000%
2026-06-18	55.020	55.780	59.220	55.020	1.940	3.603%	17.60万	0.00亿	0.000%
2026-06-17	55.930	53.840	56.500	53.530	-0.570	-1.048%	17.97万	0.00亿	0.000%
2026-06-16	52.520	54.410	54.410	52.520	4.950	10.008%	8.73万	0.00亿	0.000%
2026-06-15	45.500	49.460	49.460	45.010	4.500	10.009%	7.87万	0.00亿	0.000%
2026-06-12	43.410	44.960	45.840	43.290	1.690	3.906%	6.21万	0.00亿	0.000%
2026-06-11	43.770	43.270	44.050	42.500	-1.050	-2.369%	4.56万	0.00亿	0.000%
2026-06-10	44.440	44.320	44.990	43.710	-0.740	-1.642%	3.98万	0.00亿	0.000%
2026-06-09	46.050	45.060	46.360	44.500	-0.090	-0.199%	4.30万	0.00亿	0.000%
2026-06-08	44.440	45.150	46.550	44.310	-1.620	-3.464%	5.73万	0.00亿	0.000%
2026-06-05	47.120	46.770	47.590	45.710	-0.490	-1.037%	6.34万	0.00亿	0.000%
2026-06-04	47.400	47.260	48.260	46.600	-0.630	-1.316%	5.84万	0.00亿	0.000%
2026-06-03	47.220	47.890	48.340	46.000	0.670	1.419%	8.42万	0.00亿	0.000%
2026-06-02	48.470	47.220	48.750	46.660	-1.250	-2.579%	7.21万	0.00亿	0.000%
2026-06-01	47.000	48.470	49.780	46.310	1.940	4.169%	12.00万	0.00亿	0.000%
2026-05-29	51.700	46.530	52.000	46.530	-5.170	-10.000%	15.27万	0.00亿	0.000%
2026-05-28	50.990	51.700	52.250	49.160	-0.610	-1.166%	15.82万	0.00亿	0.000%
2026-05-27	59.520	52.310	60.080	51.660	-5.090	-8.868%	22.08万	0.00亿	0.000%
2026-05-26	59.400	57.400	59.500	56.270	-1.990	-3.351%	10.54万	0.00亿	0.000%
2026-05-25	62.900	59.390	63.480	58.010	-4.140	-6.517%	16.03万	0.00亿	0.000%
2026-05-22	61.800	63.530	64.450	60.930	2.230	3.638%	13.56万	0.00亿	0.000%
2026-05-21	62.450	61.300	66.560	61.020	-0.820	-1.320%	16.34万	0.00亿	0.000%
2026-05-20	62.440	62.120	63.260	60.560	-0.300	-0.481%	9.82万	0.00亿	0.000%
2026-05-19	64.200	62.420	65.100	60.780	-1.180	-1.855%	13.68万	0.00亿	0.000%
2026-05-18	67.900	63.600	68.560	63.200	-5.790	-8.344%	17.91万	0.00亿	0.000%
2026-05-15	69.780	69.390	70.700	64.960	0.080	0.115%	21.15万	0.00亿	0.000%
2026-05-14	64.130	69.310	69.310	63.020	6.310	10.016%	23.34万	0.00亿	0.000%
2026-05-13	58.700	63.000	64.150	56.950	4.100	6.961%	23.64万	0.00亿	0.000%
2026-05-12	60.900	58.900	62.450	58.400	-1.020	-1.702%	14.94万	0.00亿	0.000%
2026-05-11	62.650	59.920	63.100	59.690	-2.730	-4.358%	16.67万	0.00亿	0.000%
2026-05-08	64.900	62.650	67.390	61.720	-1.500	-2.338%	22.84万	0.00亿	0.000%
2026-05-07	58.290	64.150	64.150	56.900	5.840	10.015%	11.02万	0.00亿	0.000%
2026-05-06	57.930	58.310	58.860	54.020	4.580	8.524%	25.54万	0.00亿	0.000%
2026-04-30	48.910	53.730	53.730	48.400	4.890	10.012%	11.78万	0.00亿	0.000%
2026-04-29	48.900	48.840	51.700	45.030	-0.160	-0.327%	18.63万	0.00亿	0.000%
2026-04-28	49.610	49.000	50.070	46.580	0.400	0.823%	17.99万	0.00亿	0.000%
2026-04-27	50.910	48.600	51.900	48.600	-5.410	-10.017%	19.45万	0.00亿	0.000%
2026-04-24	49.060	54.010	54.010	48.600	4.920	10.022%	21.62万	0.00亿	0.000%
2026-04-23	47.810	49.090	49.760	46.900	0.660	1.363%	22.84万	0.00亿	0.000%
2026-04-22	44.310	48.430	49.360	44.000	3.380	7.503%	27.47万	0.00亿	0.000%
2026-04-21	48.780	45.050	48.900	44.040	-3.850	-7.873%	25.01万	0.00亿	0.000%
2026-04-20	53.910	48.900	53.950	48.290	-1.950	-3.835%	42.30万	0.00亿	0.000%
2026-04-17	47.970	50.850	50.850	47.970	4.630	10.017%	18.01万	0.00亿	0.000%
2026-04-16	42.320	46.220	46.220	41.970	4.210	10.021%	23.95万	0.00亿	0.000%
2026-04-15	37.860	42.010	42.010	37.280	3.830	10.031%	29.73万	0.00亿	0.000%
2026-04-14	34.910	38.180	38.180	34.830	3.480	10.029%	27.29万	0.00亿	0.000%
2026-04-13	33.100	34.700	35.070	33.100	0.000	0.000%	11.74万	0.00亿	0.000%
2026-04-10	33.200	33.900	34.510	33.050	0.000	0.000%	13.16万	0.00亿	0.000%
2026-04-09	32.070	33.180	34.100	31.850	0.000	0.000%	13.73万	0.00亿	0.000%
2026-04-08	31.280	32.530	32.890	31.050	0.000	0.000%	15.53万	0.00亿	0.000%
2026-04-07	30.340	31.200	32.400	30.340	0.000	0.000%	13.04万	0.00亿	0.000%
2026-04-03	30.900	30.330	31.000	29.550	0.000	0.000%	9.89万	0.00亿	0.000%
2026-04-02	29.910	31.040	31.630	29.910	0.000	0.000%	17.64万	0.00亿	0.000%
2026-04-01	29.500	30.560	31.840	29.040	0.000	0.000%	15.79万	0.00亿	0.000%