丝路视觉 (300556) - 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
2025-08-01	20.93	21.20	0.44	2.12%	20.72	21.35	76451	16064	7.14%
2025-07-31	20.73	20.76	-0.06	-0.29%	20.60	21.14	60935	12735	5.69%
2025-07-30	20.95	20.82	-0.17	-0.81%	20.56	21.19	59034	12306	5.52%
2025-07-29	21.02	20.99	-0.07	-0.33%	20.74	21.15	63963	13380	5.98%
2025-07-28	21.17	21.06	-0.11	-0.52%	20.84	21.23	70481	14791	6.59%
2025-07-25	20.67	21.17	0.50	2.42%	20.43	21.50	118849	24999	11.11%
2025-07-24	20.55	20.67	0.07	0.34%	20.38	20.74	72128	14833	6.74%
2025-07-23	20.88	20.60	-0.44	-2.09%	20.48	21.05	97308	20123	9.09%
2025-07-22	21.41	21.04	-0.55	-2.55%	20.90	21.59	121538	25589	11.36%
2025-07-21	20.89	21.59	0.13	0.61%	20.89	22.43	190145	40935	17.77%
2025-07-18	21.22	21.46	0.68	3.27%	20.84	22.00	251268	54048	23.48%
2025-07-17	19.91	20.78	0.87	4.37%	19.80	21.30	179005	37130	16.73%
2025-07-16	19.81	19.91	0.12	0.61%	19.76	20.10	36534	7289	3.41%
2025-07-15	19.92	19.79	-0.17	-0.85%	19.50	19.99	35021	6908	3.27%
2025-07-14	20.05	19.96	-0.02	-0.10%	19.69	20.07	33157	6580	3.10%
2025-07-11	19.95	19.98	0.08	0.40%	19.72	20.08	38235	7622	3.57%
2025-07-10	19.85	19.90	0.00	0.00%	19.72	20.02	30151	5998	2.82%
2025-07-09	19.82	19.90	0.08	0.40%	19.71	20.13	45292	9034	4.23%
2025-07-08	19.65	19.82	0.22	1.12%	19.50	19.86	38839	7667	3.63%
2025-07-07	19.44	19.60	0.11	0.56%	19.30	19.69	28279	5529	2.64%
2025-07-04	19.80	19.49	-0.16	-0.81%	19.40	19.95	37778	7406	3.53%
2025-07-03	19.55	19.65	0.05	0.26%	19.52	19.76	29263	5743	2.73%
2025-07-02	19.72	19.60	-0.13	-0.66%	19.41	19.83	35838	7013	3.35%
2025-07-01	19.97	19.73	-0.14	-0.70%	19.51	20.06	38005	7504	3.62%
2025-06-30	19.61	19.87	0.28	1.43%	19.59	20.07	51006	10137	4.86%
2025-06-27	19.55	19.59	0.10	0.51%	19.38	19.86	45696	8973	4.35%
2025-06-26	19.37	19.49	0.09	0.46%	19.35	19.63	40392	7873	3.85%
2025-06-25	19.28	19.40	0.19	0.99%	19.08	19.41	42086	8114	4.01%
2025-06-24	18.90	19.21	0.42	2.24%	18.78	19.24	41507	7924	3.95%
2025-06-23	18.10	18.79	0.64	3.53%	18.10	18.82	42578	7922	4.05%
2025-06-20	18.79	18.15	-0.52	-2.79%	18.12	18.88	35326	6505	3.36%
2025-06-19	19.16	18.67	-0.52	-2.71%	18.56	19.20	31936	6018	3.04%
2025-06-18	19.09	19.19	-0.10	-0.52%	19.00	19.31	24065	4606	2.29%
2025-06-17	19.31	19.29	-0.07	-0.36%	19.07	19.42	35680	6861	3.40%
2025-06-16	18.74	19.36	0.54	2.87%	18.69	19.47	52413	10079	4.99%
2025-06-13	19.18	18.82	-0.38	-1.98%	18.69	19.25	40985	7736	3.90%
2025-06-12	19.07	19.20	0.12	0.63%	18.90	19.40	43999	8469	4.19%
2025-06-11	18.95	19.08	0.14	0.74%	18.81	19.25	33782	6436	3.22%
2025-06-10	19.23	18.94	-0.28	-1.46%	18.61	19.30	39860	7555	3.80%
2025-06-09	19.02	19.22	0.15	0.79%	18.94	19.27	33793	6465	3.22%
2025-06-06	19.08	19.07	0.01	0.05%	18.88	19.16	34317	6531	3.27%
2025-06-05	18.90	19.06	0.20	1.06%	18.79	19.09	34019	6455	3.24%
2025-06-04	18.75	18.86	0.16	0.86%	18.66	18.98	27323	5149	2.60%
2025-06-03	18.61	18.70	0.00	0.00%	18.61	19.04	37823	7122	3.60%
2025-05-30	19.01	18.70	-0.40	-2.09%	18.68	19.07	34007	6404	3.24%
2025-05-29	18.61	19.10	0.52	2.80%	18.56	19.17	52750	9975	5.02%
2025-05-28	18.48	18.58	0.09	0.49%	18.19	18.80	35021	6450	3.34%
2025-05-27	18.73	18.49	-0.04	-0.22%	18.30	18.76	27332	5047	2.60%
2025-05-26	18.09	18.53	0.44	2.43%	18.08	18.54	26495	4878	2.52%
2025-05-23	18.48	18.09	-0.47	-2.53%	18.07	18.65	31127	5711	2.96%
2025-05-22	18.56	18.56	-0.13	-0.70%	18.45	18.86	30247	5644	2.88%
2025-05-21	18.90	18.69	-0.36	-1.89%	18.56	18.95	29098	5450	2.77%
2025-05-20	18.75	19.05	0.30	1.60%	18.61	19.09	32143	6075	3.06%
2025-05-19	18.61	18.75	0.19	1.02%	18.49	18.92	35662	6674	3.40%
2025-05-16	18.21	18.56	0.21	1.14%	18.16	18.74	31791	5894	3.03%
2025-05-15	18.44	18.35	-0.18	-0.97%	18.11	18.49	26887	4920	2.56%
2025-05-14	18.53	18.53	0.07	0.38%	18.25	18.70	36082	6676	3.44%
2025-05-13	18.70	18.46	-0.14	-0.75%	18.42	18.94	34510	6436	3.29%
2025-05-12	18.49	18.60	0.31	1.69%	18.34	18.75	30478	5640	2.90%
2025-05-09	18.67	18.29	-0.48	-2.56%	18.22	18.77	46946	8681	4.47%
2025-05-08	18.17	18.77	0.52	2.85%	18.17	18.82	43264	8048	4.12%
2025-05-07	18.68	18.25	-0.06	-0.33%	18.07	18.70	45613	8372	4.34%
2025-05-06	17.90	18.31	0.53	2.98%	17.90	18.57	50325	9156	4.79%
2025-04-30	17.57	17.78	0.46	2.66%	17.28	17.90	40665	7201	3.87%
2025-04-29	16.99	17.32	0.38	2.24%	16.75	17.38	38744	6683	3.69%
2025-04-28	16.82	16.94	0.24	1.44%	16.82	17.40	49439	8438	4.71%
2025-04-25	16.83	16.70	-0.05	-0.30%	16.65	17.00	27076	4556	2.58%
2025-04-24	17.18	16.75	-0.42	-2.45%	16.67	17.20	30711	5188	2.92%