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
2026-05-15	14.57	14.45	-0.12	-0.82%	14.32	14.83	84464	12300	4.84%
2026-05-14	15.22	14.57	-0.57	-3.76%	14.57	15.29	98692	14585	5.66%
2026-05-13	14.82	15.14	0.24	1.61%	14.80	15.20	75101	11323	4.30%
2026-05-12	15.16	14.90	-0.33	-2.17%	14.82	15.20	91753	13727	5.26%
2026-05-11	15.50	15.23	-0.17	-1.10%	15.10	15.51	119409	18142	6.84%
2026-05-08	15.33	15.40	0.05	0.33%	15.17	15.41	100178	15359	5.74%
2026-05-07	15.29	15.35	0.07	0.46%	15.16	15.44	114749	17545	6.58%
2026-05-06	15.00	15.28	0.52	3.52%	14.94	15.45	141699	21611	8.12%
2026-04-30	14.95	14.76	-0.27	-1.80%	14.68	15.05	116176	17207	6.66%
2026-04-29	14.55	15.03	0.51	3.51%	14.55	15.20	164388	24664	9.42%
2026-04-28	15.10	14.52	-0.74	-4.85%	14.46	15.26	169999	25084	9.74%
2026-04-27	15.10	15.26	0.11	0.73%	14.81	15.34	127811	19404	7.32%
2026-04-24	15.82	15.15	-0.87	-5.43%	15.03	15.82	211775	32385	12.14%
2026-04-23	17.04	16.02	-1.31	-7.56%	16.01	17.15	306240	50480	17.55%
2026-04-22	17.12	17.33	-0.20	-1.14%	16.88	17.40	289436	49715	16.59%
2026-04-21	18.16	17.53	-0.82	-4.47%	17.06	18.25	403858	70483	23.14%
2026-04-20	18.78	18.35	-0.17	-0.92%	17.84	19.15	543889	100400	31.17%
2026-04-17	20.21	18.52	0.15	0.82%	18.50	20.21	770433	148014	44.15%
2026-04-16	16.90	18.37	1.67	10.00%	16.90	18.37	219735	39911	12.59%
2026-04-15	17.02	16.70	-0.31	-1.82%	16.56	17.05	143359	23957	8.21%
2026-04-14	17.16	17.01	0.19	1.13%	16.82	17.49	228082	39037	13.07%
2026-04-13	16.11	16.82	0.64	3.96%	16.03	17.67	241429	40736	13.83%
2026-04-10	16.64	16.18	-0.35	-2.12%	16.16	16.75	142427	23316	8.16%
2026-04-09	16.47	16.53	-0.31	-1.84%	16.13	16.74	154950	25387	8.88%
2026-04-08	16.43	16.84	0.54	3.31%	16.43	16.95	174940	29357	10.02%
2026-04-07	15.87	16.30	0.39	2.45%	15.78	16.59	138500	22545	7.94%
2026-04-03	16.53	15.91	-0.56	-3.40%	15.74	16.70	172744	27802	9.90%
2026-04-02	17.06	16.47	-0.31	-1.85%	16.25	17.20	170982	28338	9.80%
2026-04-01	17.45	16.78	-0.35	-2.04%	16.52	17.50	237676	40041	13.62%
2026-03-31	16.63	17.13	0.28	1.66%	16.43	17.22	283315	48010	16.23%
2026-03-30	16.38	16.85	0.30	1.81%	16.23	17.08	257961	43210	14.78%
2026-03-27	16.51	16.55	-0.04	-0.24%	16.34	17.01	248997	41486	14.27%
2026-03-26	17.15	16.59	-0.34	-2.01%	16.44	17.41	391810	66429	22.45%
2026-03-25	15.52	16.93	1.54	10.01%	15.47	16.93	229930	37673	13.18%
2026-03-24	14.39	15.39	1.40	10.01%	13.72	15.39	134819	19675	7.73%
2026-03-23	15.35	13.99	-1.54	-9.92%	13.98	15.50	177743	26134	10.19%
2026-03-20	16.49	15.53	-0.89	-5.42%	15.51	16.55	107930	17142	6.18%
2026-03-19	16.35	16.42	-0.04	-0.24%	16.28	16.70	134563	22233	7.71%
2026-03-18	15.50	16.46	0.96	6.19%	15.50	16.49	172576	28013	9.89%
2026-03-17	15.63	15.50	-0.10	-0.64%	15.37	15.89	66179	10321	3.79%
2026-03-16	15.05	15.60	0.48	3.17%	14.95	15.62	86834	13298	4.98%
2026-03-13	15.81	15.12	-0.82	-5.14%	15.02	15.87	133241	20450	7.63%
2026-03-12	16.27	15.94	-0.33	-2.03%	15.87	16.35	53018	8501	3.04%
2026-03-11	16.44	16.27	-0.17	-1.03%	16.21	16.50	62277	10180	3.57%
2026-03-10	16.36	16.44	0.17	1.04%	16.23	16.52	91165	14945	5.22%
2026-03-09	15.88	16.27	0.15	0.93%	15.85	16.30	80919	12998	4.64%
2026-03-06	15.50	16.12	0.49	3.13%	15.50	16.15	98430	15736	5.64%
2026-03-05	15.78	15.63	0.23	1.49%	15.59	16.38	109481	17359	6.27%
2026-03-04	15.03	15.40	0.12	0.79%	15.01	15.85	77569	11928	4.44%
2026-03-03	15.83	15.28	-0.52	-3.29%	15.27	16.14	69890	10932	4.00%
2026-03-02	15.90	15.80	-0.46	-2.83%	15.41	16.18	108022	17106	6.19%
2026-02-27	15.75	16.26	0.51	3.24%	15.60	16.40	101323	16330	5.81%
2026-02-26	15.60	15.75	0.15	0.96%	15.58	15.98	58335	9193	3.34%
2026-02-25	15.82	15.60	-0.22	-1.39%	15.57	15.88	49723	7808	2.85%
2026-02-24	16.14	15.82	-0.18	-1.13%	15.78	16.19	44630	7091	2.56%
2026-02-13	16.13	16.00	-0.17	-1.05%	16.00	16.34	47776	7730	2.74%
2026-02-12	16.14	16.17	0.14	0.87%	16.02	16.45	55355	8954	3.17%
2026-02-11	16.13	16.03	-0.14	-0.87%	16.00	16.23	50282	8093	2.88%
2026-02-10	15.94	16.17	0.26	1.63%	15.86	16.30	82411	13299	4.72%
2026-02-09	15.67	15.91	0.47	3.04%	15.57	15.98	63735	10068	3.65%
2026-02-06	15.36	15.44	-0.01	-0.06%	15.23	15.69	42720	6614	2.45%