真视通 (002771) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-08	14.58	14.36	-0.57	-3.82%	13.80	15.03	92912	13366	5.32%
2025-04-07	15.47	14.93	-1.66	-10.01%	14.93	15.67	54810	8261	3.14%
2025-04-03	16.57	16.59	-0.13	-0.78%	16.45	16.95	47383	7904	2.72%
2025-04-02	16.66	16.72	0.13	0.78%	16.57	16.91	47445	7949	2.72%
2025-04-01	16.48	16.59	0.08	0.48%	16.48	16.95	54266	9056	3.11%
2025-03-31	16.32	16.51	0.03	0.18%	16.00	16.54	58743	9549	3.37%
2025-03-28	16.88	16.48	-0.22	-1.32%	16.48	17.09	49970	8369	2.86%
2025-03-27	16.83	16.70	-0.13	-0.77%	16.54	16.94	53871	9018	3.09%
2025-03-26	16.53	16.83	0.27	1.63%	16.50	16.98	60159	10128	3.45%
2025-03-25	17.15	16.56	-0.76	-4.39%	16.51	17.25	99289	16650	5.69%
2025-03-24	18.33	17.32	-1.32	-7.08%	16.91	18.42	149587	26328	8.57%
2025-03-21	18.29	18.64	0.16	0.87%	18.00	19.49	169607	31559	9.72%
2025-03-20	18.72	18.48	-0.35	-1.86%	18.47	18.98	93432	17473	5.35%
2025-03-19	19.28	18.83	-0.39	-2.03%	18.75	19.28	88064	16637	5.05%
2025-03-18	18.98	19.22	0.24	1.26%	18.91	19.73	135301	26102	7.75%
2025-03-17	19.01	18.98	-0.12	-0.63%	18.58	19.15	105118	19824	6.02%
2025-03-14	19.48	19.10	-0.39	-2.00%	18.83	19.48	145186	27682	8.32%
2025-03-13	19.18	19.49	0.07	0.36%	18.71	19.60	150294	28761	8.61%
2025-03-12	19.26	19.42	0.38	2.00%	19.13	19.71	183646	35818	10.52%
2025-03-11	18.55	19.04	0.16	0.85%	18.39	19.07	127028	23913	7.28%
2025-03-10	19.09	18.88	-0.46	-2.38%	18.68	19.33	182636	34593	10.47%
2025-03-07	18.76	19.34	0.48	2.55%	18.71	20.50	409510	80753	23.47%
2025-03-06	18.55	18.86	0.41	2.22%	18.45	18.99	113278	21295	6.49%
2025-03-05	18.26	18.45	0.20	1.10%	18.01	18.48	72306	13225	4.14%
2025-03-04	17.58	18.25	0.54	3.05%	17.47	18.26	70522	12698	4.04%
2025-03-03	17.50	17.71	0.22	1.26%	17.20	18.40	92024	16381	5.27%
2025-02-28	18.62	17.49	-1.39	-7.36%	17.38	18.73	116859	21006	6.70%
2025-02-27	18.88	18.88	-0.05	-0.26%	18.28	19.14	114277	21365	6.55%
2025-02-26	18.91	18.93	0.21	1.12%	18.60	19.05	88725	16703	5.08%
2025-02-25	18.44	18.72	-0.25	-1.32%	18.40	19.07	97773	18307	5.60%
2025-02-24	19.26	18.97	-0.37	-1.91%	18.77	19.28	134655	25588	7.72%
2025-02-21	18.65	19.34	0.74	3.98%	18.45	19.50	215510	41129	12.35%
2025-02-20	18.58	18.60	-0.02	-0.11%	18.36	18.78	80569	14957	4.62%
2025-02-19	18.29	18.62	0.33	1.80%	18.22	18.69	80927	15032	4.64%
2025-02-18	18.81	18.29	-0.69	-3.64%	18.20	19.16	102748	19174	5.89%
2025-02-17	19.16	18.98	0.02	0.11%	18.79	19.34	113939	21685	6.53%
2025-02-14	18.56	18.96	0.33	1.77%	18.46	19.08	126487	23849	7.25%
2025-02-13	18.90	18.63	-0.40	-2.10%	18.40	18.92	127868	23886	7.33%
2025-02-12	18.66	19.03	0.03	0.16%	18.66	19.29	157078	29867	9.00%
2025-02-11	18.90	19.00	-0.12	-0.63%	18.51	19.50	235906	45055	13.52%
2025-02-10	18.45	19.12	1.00	5.52%	18.32	19.12	239789	45179	13.74%
2025-02-07	17.73	18.12	0.29	1.63%	17.71	18.35	183965	33254	10.54%
2025-02-06	17.57	17.83	0.06	0.34%	17.31	17.84	149632	26404	8.57%
2025-02-05	17.49	17.77	0.79	4.65%	17.21	17.91	167682	29443	9.61%
2025-01-27	17.46	16.98	-0.30	-1.74%	16.98	17.55	99258	17093	5.69%
2025-01-24	17.11	17.28	-0.17	-0.97%	17.05	17.59	167805	28957	9.62%
2025-01-23	17.82	17.45	0.15	0.87%	17.01	18.43	315909	55607	18.10%
2025-01-22	16.38	17.30	1.57	9.98%	16.23	17.30	166017	28388	9.51%
2025-01-21	15.98	15.73	-0.17	-1.07%	15.56	16.05	43618	6863	2.50%
2025-01-20	15.84	15.90	0.20	1.27%	15.50	16.05	50997	8094	2.92%
2025-01-17	15.72	15.70	-0.11	-0.70%	15.55	15.85	45285	7103	2.59%
2025-01-16	15.78	15.81	0.06	0.38%	15.66	16.12	51012	8107	2.92%
2025-01-15	16.00	15.75	-0.22	-1.38%	15.72	16.26	57112	9074	3.27%
2025-01-14	15.40	15.97	0.68	4.45%	15.28	15.97	71979	11341	4.12%
2025-01-13	14.95	15.29	0.11	0.72%	14.57	15.29	50667	7610	2.90%
2025-01-10	15.71	15.18	-0.67	-4.23%	15.00	15.94	64333	10012	3.69%
2025-01-09	15.56	15.85	0.22	1.41%	15.52	16.17	75275	11984	4.31%
2025-01-08	15.51	15.63	0.03	0.19%	15.10	15.78	68357	10612	3.92%
2025-01-07	15.19	15.60	0.56	3.72%	15.11	15.60	62489	9597	3.58%
2025-01-06	15.22	15.04	-0.32	-2.08%	14.76	15.46	54954	8320	3.15%
2025-01-03	16.64	15.36	-1.27	-7.64%	15.34	16.77	97796	15477	5.60%
2025-01-02	17.21	16.63	-0.95	-5.40%	16.45	17.30	112504	18987	6.45%
2024-12-31	18.11	17.58	-0.70	-3.83%	17.58	18.97	112422	20486	6.44%
2024-12-30	18.35	18.28	0.15	0.83%	18.21	19.07	92520	17058	5.30%