盛视科技(002990)股票信息
| 股票代码 | 002990 |
| 股票名称 | 盛视科技 |
| 最新价/元 | 23.26 |
| 涨跌额/元 | 1.99 |
| 涨跌幅/% | 9.36 |
| 买入/元 | 23.26 |
| 卖出/元 | 23.27 |
| 昨收/元 | 21.27 |
| 今开/元 | 22.30 |
| 最高/元 | 23.30 |
| 最低/元 | 21.58 |
| 成交量/手 | 108457.28 |
| 成交额/万 | 24450.29 |
| 股净值/元 | 30.21 |
| 市净率 | 2.60 |
| 总市值/万 | 595529.71 |
| 流通值/万 | 311167.69 |
| 换手率/% | 8.11 |
| 入市日期 | 2020-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
盛视科技(002990)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22.30 | 23.26 | 1.99 | 9.36 | 108457.28 | 24450.29 | 8.11 |
| 2024-09-27 | 20.48 | 21.27 | 0.93 | 4.57 | 89947.66 | 18821.14 | 6.72 |
| 2024-09-26 | 20.03 | 20.34 | 0.22 | 1.09 | 65433.16 | 13181.97 | 4.89 |
| 2024-09-25 | 20.30 | 20.12 | -0.27 | -1.32 | 96609.88 | 19601.77 | 7.22 |
| 2024-09-24 | 19.99 | 20.39 | 0.42 | 2.10 | 115035.59 | 23000.12 | 8.60 |
| 2024-09-23 | 20.49 | 19.97 | 0.58 | 2.99 | 142150.29 | 28684.62 | 10.63 |
| 2024-09-20 | 17.77 | 19.39 | 1.76 | 9.98 | 61481.96 | 11767.79 | 4.60 |
| 2024-09-19 | 17.14 | 17.63 | 0.57 | 3.34 | 21783.78 | 3803.32 | 1.63 |
| 2024-09-18 | 17.32 | 17.06 | -0.27 | -1.56 | 15698.64 | 2669.11 | 1.17 |
| 2024-09-13 | 17.92 | 17.33 | -0.47 | -2.64 | 13901.66 | 2434.28 | 1.04 |
| 2024-09-12 | 17.83 | 17.80 | -0.03 | -0.17 | 12378.48 | 2218.29 | 0.93 |
| 2024-09-11 | 17.91 | 17.83 | -0.12 | -0.67 | 13106.22 | 2335.26 | 0.98 |
| 2024-09-10 | 17.49 | 17.95 | 0.46 | 2.63 | 26666.00 | 4670.33 | 1.99 |
| 2024-09-09 | 17.82 | 17.49 | -0.47 | -2.62 | 22118.27 | 3885.15 | 1.65 |
| 2024-09-06 | 18.35 | 17.96 | -0.47 | -2.55 | 19729.00 | 3578.10 | 1.47 |
| 2024-09-05 | 17.99 | 18.43 | 0.38 | 2.11 | 19082.40 | 3493.45 | 1.43 |
| 2024-09-04 | 18.24 | 18.05 | -0.32 | -1.74 | 18763.17 | 3398.32 | 1.40 |
| 2024-09-03 | 18.00 | 18.37 | 0.36 | 2.00 | 26493.50 | 4813.01 | 1.98 |
| 2024-09-02 | 18.81 | 18.01 | -0.98 | -5.16 | 33980.00 | 6225.08 | 2.54 |
| 2024-08-30 | 18.76 | 18.99 | 0.21 | 1.12 | 33263.00 | 6370.40 | 2.49 |
| 2024-08-29 | 18.35 | 18.78 | 0.28 | 1.51 | 19297.00 | 3606.37 | 1.44 |
| 2024-08-28 | 18.22 | 18.50 | 0.22 | 1.20 | 18462.00 | 3380.95 | 1.38 |
| 2024-08-27 | 18.67 | 18.28 | -0.47 | -2.51 | 22737.00 | 4187.55 | 1.70 |
| 2024-08-26 | 18.48 | 18.75 | 0.41 | 2.24 | 39183.00 | 7313.81 | 2.93 |
| 2024-08-23 | 17.76 | 18.34 | 0.58 | 3.27 | 29706.36 | 5408.49 | 2.22 |
| 2024-08-22 | 17.78 | 17.76 | -0.07 | -0.39 | 23952.16 | 4278.55 | 1.79 |
| 2024-08-21 | 17.80 | 17.83 | 0.01 | 0.06 | 12618.84 | 2263.27 | 0.94 |
| 2024-08-20 | 18.42 | 17.82 | -0.58 | -3.15 | 15825.00 | 2848.50 | 1.18 |
| 2024-08-19 | 18.58 | 18.40 | -0.13 | -0.70 | 17208.22 | 3197.24 | 1.29 |
| 2024-08-16 | 18.40 | 18.53 | 0.12 | 0.65 | 14587.54 | 2705.15 | 1.09 |
| 2024-08-15 | 18.02 | 18.41 | 0.37 | 2.05 | 16694.77 | 3051.09 | 1.25 |
| 2024-08-14 | 18.21 | 18.04 | -0.26 | -1.42 | 9557.00 | 1732.71 | 0.71 |
| 2024-08-13 | 18.15 | 18.30 | 0.20 | 1.11 | 11175.00 | 2032.28 | 0.84 |
| 2024-08-12 | 18.20 | 18.10 | -0.11 | -0.60 | 11753.98 | 2131.94 | 0.88 |
| 2024-08-09 | 18.43 | 18.21 | -0.26 | -1.41 | 13460.44 | 2483.05 | 1.01 |
| 2024-08-08 | 18.55 | 18.47 | -0.23 | -1.23 | 14875.00 | 2738.94 | 1.11 |
| 2024-08-07 | 18.88 | 18.70 | 0.07 | 0.38 | 14511.00 | 2728.50 | 1.08 |
| 2024-08-06 | 18.45 | 18.63 | 0.37 | 2.03 | 14692.00 | 2722.01 | 1.10 |
| 2024-08-05 | 19.29 | 18.26 | -0.88 | -4.60 | 26460.00 | 4934.25 | 1.98 |
| 2024-08-02 | 19.40 | 19.14 | -0.37 | -1.90 | 19301.65 | 3726.93 | 1.44 |
| 2024-08-01 | 19.39 | 19.51 | 0.02 | 0.10 | 23232.00 | 4526.88 | 1.74 |
| 2024-07-31 | 18.81 | 19.49 | 0.65 | 3.45 | 23744.00 | 4566.92 | 1.77 |
| 2024-07-30 | 18.41 | 18.84 | 0.34 | 1.84 | 22382.50 | 4201.49 | 1.67 |
| 2024-07-29 | 18.38 | 18.50 | 0.27 | 1.48 | 21556.00 | 3956.03 | 1.61 |
| 2024-07-26 | 18.06 | 18.23 | 0.17 | 0.94 | 16393.00 | 2991.82 | 1.23 |
| 2024-07-25 | 17.70 | 18.06 | 0.24 | 1.35 | 20492.81 | 3672.89 | 1.53 |
| 2024-07-24 | 18.44 | 17.82 | -0.56 | -3.05 | 24324.00 | 4386.60 | 1.82 |
| 2024-07-23 | 18.88 | 18.38 | -0.49 | -2.60 | 19543.00 | 3654.63 | 1.46 |
| 2024-07-22 | 18.65 | 18.87 | 0.22 | 1.18 | 18045.00 | 3391.11 | 1.35 |
| 2024-07-19 | 18.17 | 18.65 | 0.39 | 2.14 | 20475.01 | 3790.57 | 1.53 |
| 2024-07-18 | 18.57 | 18.26 | -0.50 | -2.67 | 23720.00 | 4324.20 | 1.77 |
| 2024-07-17 | 19.20 | 18.76 | -0.44 | -2.29 | 17630.00 | 3334.27 | 1.32 |
| 2024-07-16 | 18.95 | 19.20 | 0.32 | 1.70 | 18688.00 | 3549.97 | 1.40 |
| 2024-07-15 | 19.30 | 18.88 | -0.42 | -2.18 | 17869.07 | 3394.47 | 1.34 |
| 2024-07-12 | 19.54 | 19.30 | -0.28 | -1.43 | 19946.00 | 3861.05 | 1.51 |
| 2024-07-11 | 19.50 | 19.58 | 0.60 | 3.16 | 27755.00 | 5388.14 | 2.10 |
| 2024-07-10 | 18.54 | 18.98 | 0.30 | 1.61 | 28930.00 | 5514.58 | 2.18 |
| 2024-07-09 | 18.13 | 18.68 | 0.56 | 3.09 | 29212.00 | 5341.15 | 2.21 |
| 2024-07-08 | 18.88 | 18.12 | -0.77 | -4.08 | 23672.85 | 4356.97 | 1.79 |
| 2024-07-05 | 18.60 | 18.89 | 0.05 | 0.27 | 22607.00 | 4251.05 | 1.71 |
| 2024-07-04 | 19.65 | 18.84 | -0.64 | -3.29 | 29041.00 | 5576.09 | 2.19 |
| 2024-07-03 | 19.71 | 19.48 | -0.44 | -2.21 | 22484.65 | 4413.05 | 1.70 |
| 2024-07-02 | 19.97 | 19.92 | -0.03 | -0.15 | 25727.00 | 5157.11 | 1.94 |
| 2024-07-01 | 20.04 | 19.95 | -0.18 | -0.89 | 30634.00 | 6025.63 | 2.31 |
| 2024-06-28 | 20.14 | 20.13 | -0.01 | -0.05 | 28524.00 | 5801.45 | 2.15 |
| 2024-06-27 | 20.67 | 20.14 | -0.61 | -2.94 | 31002.31 | 6331.79 | 2.34 |
| 2024-06-26 | 19.40 | 20.75 | 1.20 | 6.14 | 47272.00 | 9479.58 | 3.57 |
| 2024-06-25 | 20.32 | 19.55 | -0.39 | -1.96 | 49411.00 | 9857.84 | 3.73 |
| 2024-06-24 | 20.90 | 19.94 | -1.23 | -5.81 | 45809.00 | 9329.51 | 3.46 |
| 2024-06-21 | 21.46 | 21.17 | -0.28 | -1.31 | 41181.44 | 8755.61 | 3.11 |
| 2024-06-20 | 22.16 | 21.45 | -0.45 | -2.06 | 80507.00 | 17776.14 | 6.08 |
| 2024-06-19 | 21.85 | 21.90 | 0.32 | 1.48 | 56944.00 | 12507.84 | 4.30 |
| 2024-06-18 | 20.63 | 21.58 | 0.91 | 4.40 | 46826.10 | 10000.58 | 3.53 |
| 2024-06-17 | 20.71 | 20.67 | 0.15 | 0.73 | 24970.00 | 5174.71 | 1.88 |
| 2024-06-14 | 20.55 | 20.52 | -0.05 | -0.24 | 19236.00 | 3929.60 | 1.45 |
| 2024-06-13 | 20.40 | 20.57 | 0.21 | 1.03 | 25887.50 | 5327.55 | 1.95 |
| 2024-06-12 | 20.28 | 20.36 | 0.08 | 0.39 | 19498.47 | 3983.72 | 1.47 |
| 2024-06-11 | 19.62 | 20.28 | 0.39 | 1.96 | 23039.37 | 4595.47 | 1.74 |
| 2024-06-07 | 19.65 | 19.89 | 0.36 | 1.84 | 22877.37 | 4536.33 | 1.73 |
| 2024-06-06 | 20.68 | 19.53 | -0.93 | -4.55 | 34368.00 | 6825.69 | 2.59 |
| 2024-06-05 | 20.37 | 20.46 | -0.15 | -0.73 | 19863.00 | 4104.19 | 1.50 |
| 2024-06-04 | 20.84 | 20.61 | -0.30 | -1.44 | 26330.00 | 5380.20 | 1.99 |
| 2024-06-03 | 21.27 | 20.91 | -0.51 | -2.38 | 26366.00 | 5566.24 | 1.99 |
| 2024-05-31 | 20.87 | 21.42 | 0.55 | 2.64 | 24313.00 | 5174.50 | 1.84 |
| 2024-05-30 | 20.76 | 20.87 | 0.12 | 0.58 | 17971.26 | 3739.42 | 1.36 |
| 2024-05-29 | 20.59 | 20.75 | -0.03 | -0.14 | 16211.00 | 3376.87 | 1.22 |
| 2024-05-28 | 21.10 | 20.78 | -0.31 | -1.47 | 16788.00 | 3514.97 | 1.27 |
| 2024-05-27 | 21.05 | 21.09 | 0.01 | 0.05 | 23975.23 | 4978.28 | 1.81 |
| 2024-05-24 | 21.46 | 21.08 | -0.39 | -1.82 | 18943.23 | 4021.66 | 1.43 |
| 2024-05-23 | 22.17 | 21.47 | -0.66 | -2.98 | 22984.00 | 4985.86 | 1.73 |
| 2024-05-22 | 21.95 | 22.13 | 0.12 | 0.55 | 16012.00 | 3531.05 | 1.21 |
| 2024-05-21 | 22.30 | 22.01 | -0.23 | -1.03 | 17173.00 | 3784.33 | 1.30 |
| 2024-05-20 | 22.07 | 22.24 | 0.10 | 0.45 | 23328.00 | 5180.80 | 1.76 |
| 2024-05-17 | 21.78 | 22.14 | 0.34 | 1.56 | 21315.00 | 4679.74 | 1.61 |
| 2024-05-16 | 21.81 | 21.80 | 0.18 | 0.83 | 26401.00 | 5779.70 | 1.99 |
| 2024-05-15 | 22.48 | 22.02 | -0.56 | -2.48 | 29403.00 | 6558.71 | 2.22 |
| 2024-05-14 | 22.38 | 22.58 | 0.59 | 2.68 | 33629.66 | 7558.01 | 2.54 |
| 2024-05-13 | 22.50 | 21.99 | -0.54 | -2.40 | 31826.25 | 7014.54 | 2.40 |
| 2024-05-10 | 23.16 | 22.53 | -0.62 | -2.68 | 27530.00 | 6243.00 | 2.08 |
| 2024-05-09 | 22.59 | 23.15 | 0.58 | 2.57 | 29039.09 | 6688.29 | 2.19 |
日K线
周K线
月K线
