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
2026-07-17	12.11	11.59	-0.64	-5.23%	11.51	12.54	103375	12418	5.92%
2026-07-16	11.69	12.23	0.48	4.09%	11.56	12.76	128504	15741	7.36%
2026-07-15	11.84	11.75	-0.20	-1.67%	11.65	12.24	78606	9363	4.50%
2026-07-14	12.15	11.95	-0.28	-2.29%	11.44	12.29	114894	13599	6.58%
2026-07-13	13.03	12.23	-0.97	-7.35%	12.17	13.29	94070	11852	5.39%
2026-07-10	13.21	13.20	-0.12	-0.90%	13.11	13.95	125127	16824	7.17%
2026-07-09	13.23	13.32	0.10	0.76%	12.90	13.33	103091	13540	5.91%
2026-07-08	13.66	13.22	-0.29	-2.15%	12.90	14.09	129196	17186	7.40%
2026-07-07	14.22	13.51	-0.78	-5.46%	13.01	14.43	184825	25089	10.59%
2026-07-06	13.75	14.29	0.42	3.03%	13.53	14.59	286143	40507	16.40%
2026-07-03	12.75	13.87	1.26	9.99%	12.61	13.87	192397	26032	11.02%
2026-07-02	12.26	12.61	0.21	1.69%	12.18	13.20	148802	18942	8.53%
2026-07-01	12.24	12.40	0.12	0.98%	12.13	12.65	100456	12467	5.76%
2026-06-30	12.18	12.28	0.04	0.33%	12.00	12.43	76773	9365	4.40%
2026-06-29	12.49	12.24	-0.29	-2.31%	12.01	12.75	82034	10045	4.70%
2026-06-26	13.20	12.53	-0.65	-4.93%	12.48	13.22	93139	11861	5.34%
2026-06-25	13.71	13.18	-0.68	-4.91%	13.12	13.85	112855	15105	6.47%
2026-06-24	14.42	13.86	-0.63	-4.35%	13.66	14.42	111701	15539	6.40%
2026-06-23	14.38	14.49	0.11	0.76%	14.38	14.99	118734	17400	6.80%
2026-06-22	14.20	14.38	0.22	1.55%	13.73	14.38	114517	16107	6.56%
2026-06-18	14.55	14.16	-0.39	-2.68%	14.00	14.55	95869	13642	5.49%
2026-06-17	14.63	14.55	-0.30	-2.02%	14.44	14.77	101348	14795	5.81%
2026-06-16	14.59	14.85	0.27	1.85%	14.10	15.48	206231	30615	11.82%
2026-06-15	14.66	14.58	0.00	0.00%	14.41	15.22	123176	18117	7.06%
2026-06-12	15.45	14.58	-0.59	-3.89%	14.52	15.52	125733	18644	7.20%
2026-06-11	15.75	15.17	-0.83	-5.19%	14.98	15.94	136097	20891	7.80%
2026-06-10	16.80	16.00	-0.92	-5.44%	15.86	16.88	211752	34150	12.13%
2026-06-09	15.69	16.92	1.54	10.01%	15.03	16.92	107332	17367	6.15%
2026-06-08	15.50	15.38	-0.91	-5.59%	15.06	16.09	129293	20126	7.41%
2026-06-05	16.19	16.29	0.03	0.18%	16.09	17.02	156752	25979	8.98%
2026-06-04	16.60	16.26	-0.48	-2.87%	15.96	16.60	156826	25376	8.99%
2026-06-03	16.96	16.74	-0.39	-2.28%	16.50	17.33	217562	36736	12.47%
2026-06-02	17.29	17.13	-0.65	-3.66%	16.96	17.70	252734	43536	14.48%
2026-06-01	17.01	17.78	0.30	1.72%	16.81	17.98	348023	61172	19.94%
2026-05-29	16.43	17.48	0.76	4.55%	16.43	17.85	470317	80587	26.95%
2026-05-28	16.87	16.72	0.23	1.39%	16.15	17.00	560071	93071	32.09%
2026-05-27	15.31	16.49	1.50	10.01%	15.10	16.49	350716	56948	20.10%
2026-05-26	13.55	14.99	1.36	9.98%	13.45	14.99	265505	38636	15.21%
2026-05-25	13.91	13.63	-0.28	-2.01%	13.45	14.04	70081	9571	4.02%
2026-05-22	13.67	13.91	0.29	2.13%	13.41	13.96	77597	10628	4.45%
2026-05-21	14.31	13.62	-0.66	-4.62%	13.58	14.42	105566	14801	6.05%
2026-05-20	14.62	14.28	-0.43	-2.92%	14.22	14.80	76317	10981	4.37%
2026-05-19	14.50	14.71	0.16	1.10%	14.40	14.92	74412	10909	4.26%
2026-05-18	14.67	14.55	0.10	0.69%	14.29	14.75	73622	10658	4.22%
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%