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
2026-09-16	15.41	15.59	0.11	0.71%	15.17	15.74	30610	4752	2.82%
2026-09-15	15.97	15.48	-0.37	-2.33%	15.37	15.99	42445	6634	3.91%
2026-09-14	15.90	15.85	-0.11	-0.69%	15.73	16.06	33857	5384	3.12%
2026-09-11	16.16	15.96	-0.29	-1.78%	15.71	16.18	58770	9368	5.42%
2026-09-10	16.58	16.25	-0.45	-2.69%	16.21	16.74	70080	11496	6.46%
2026-09-09	17.30	16.70	-1.08	-6.07%	16.62	17.46	126295	21315	11.64%
2026-09-08	18.00	17.78	0.71	4.16%	17.50	18.70	195318	35153	18.00%
2026-09-07	16.78	17.07	0.45	2.71%	16.65	17.45	73923	12612	6.81%
2026-09-04	16.86	16.62	0.01	0.06%	16.50	17.18	51675	8726	4.76%
2026-09-03	17.15	16.61	-0.38	-2.24%	16.60	17.30	51396	8680	4.74%
2026-09-02	17.05	16.99	0.03	0.18%	16.75	17.25	53259	9029	4.91%
2026-09-01	16.63	16.96	0.24	1.44%	16.51	17.05	58186	9837	5.36%
2026-08-31	16.18	16.72	0.40	2.45%	15.91	16.79	58272	9647	5.37%
2026-08-28	16.25	16.32	0.13	0.80%	16.24	16.46	34245	5599	3.16%
2026-08-27	16.16	16.19	-0.05	-0.31%	16.09	16.33	25242	4098	2.33%
2026-08-26	16.21	16.24	-0.08	-0.49%	16.00	16.45	26238	4264	2.42%
2026-08-25	15.85	16.32	0.44	2.77%	15.70	16.46	34427	5557	3.17%
2026-08-24	16.12	15.88	-0.24	-1.49%	15.70	16.21	26556	4218	2.45%
2026-08-21	16.14	16.12	-0.08	-0.49%	15.80	16.21	25935	4156	2.39%
2026-08-20	15.89	16.20	0.40	2.53%	15.85	16.36	35111	5683	3.24%
2026-08-19	16.28	15.80	-0.59	-3.60%	15.76	16.29	34139	5445	3.15%
2026-08-18	16.42	16.39	-0.16	-0.97%	16.16	16.53	31686	5166	2.92%
2026-08-17	16.15	16.55	0.35	2.16%	16.05	16.58	36429	5960	3.36%
2026-08-14	16.45	16.20	-0.16	-0.98%	16.03	16.50	36727	5956	3.38%
2026-08-13	16.56	16.36	-0.26	-1.56%	16.36	16.89	44571	7407	4.11%
2026-08-12	16.29	16.62	0.25	1.53%	16.29	16.76	42691	7088	3.93%
2026-08-11	16.24	16.37	0.14	0.86%	16.08	16.58	54188	8870	4.99%
2026-08-10	16.00	16.23	0.19	1.18%	15.81	16.29	39025	6296	3.60%
2026-08-07	16.23	16.04	-0.18	-1.11%	15.67	16.30	50378	8021	4.64%
2026-08-06	16.27	16.22	-0.06	-0.37%	15.97	16.52	53569	8706	4.94%
2026-08-05	16.27	16.28	0.04	0.25%	16.07	16.57	55023	8995	5.07%
2026-08-04	15.77	16.24	0.39	2.46%	15.77	16.37	45560	7348	4.20%
2026-08-03	15.30	15.85	0.43	2.79%	15.30	15.91	55432	8685	5.11%
2026-07-31	14.89	15.42	0.80	5.47%	14.73	15.67	77228	11845	7.12%
2026-07-30	14.78	14.62	-0.19	-1.28%	14.57	15.13	53544	7940	4.93%
2026-07-29	14.65	14.81	0.32	2.21%	14.48	14.83	55753	8178	5.14%
2026-07-28	14.36	14.49	0.04	0.28%	14.32	14.85	43887	6414	4.04%
2026-07-27	14.00	14.45	0.43	3.07%	13.90	14.48	42203	6048	3.89%
2026-07-24	14.24	14.02	-0.37	-2.57%	13.85	14.24	47593	6691	4.39%
2026-07-23	14.20	14.39	0.14	0.98%	14.00	14.50	54827	7821	5.05%
2026-07-22	14.66	14.25	-0.34	-2.33%	14.18	14.75	49252	7098	4.54%
2026-07-21	14.65	14.59	-0.06	-0.41%	13.61	14.81	77687	11079	7.16%
2026-07-20	15.13	14.65	-0.55	-3.62%	14.30	15.60	71855	10726	6.62%
2026-07-17	16.08	15.20	-0.82	-5.12%	15.01	16.20	65940	10247	6.08%
2026-07-16	15.66	16.02	0.17	1.07%	15.58	16.30	50786	8143	4.68%
2026-07-15	15.59	15.85	0.26	1.67%	15.41	16.00	46010	7263	4.24%
2026-07-14	15.50	15.59	0.18	1.17%	15.08	15.64	47439	7294	4.37%
2026-07-13	16.39	15.41	-1.06	-6.44%	15.36	16.52	64993	10194	5.99%
2026-07-10	16.13	16.47	0.21	1.29%	16.11	16.85	64787	10728	5.97%
2026-07-09	16.01	16.26	0.09	0.56%	15.73	16.34	61214	9828	5.64%
2026-07-08	15.99	16.17	-0.13	-0.80%	15.84	16.36	47771	7686	4.40%
2026-07-07	16.55	16.30	-0.25	-1.51%	16.20	16.93	58541	9654	5.40%
2026-07-06	17.39	16.55	-0.77	-4.45%	16.55	17.63	82239	13903	7.58%
2026-07-03	17.28	17.32	0.13	0.76%	17.13	17.83	85389	14865	7.87%
2026-07-02	17.53	17.19	-0.36	-2.05%	17.14	18.43	115388	20497	10.63%
2026-07-01	17.31	17.55	0.18	1.04%	17.12	17.78	104087	18240	9.59%
2026-06-30	17.10	17.37	0.11	0.64%	16.98	17.68	77788	13527	7.17%
2026-06-29	17.71	17.26	-0.49	-2.76%	16.73	18.37	105387	18336	9.71%
2026-06-26	18.01	17.75	-0.40	-2.20%	17.51	18.48	111701	19954	10.29%
2026-06-25	18.90	18.15	-0.92	-4.82%	17.98	19.06	107015	19645	9.86%
2026-06-24	19.70	19.07	-0.95	-4.75%	18.76	19.91	136562	26100	12.59%
2026-06-23	19.90	20.02	-0.15	-0.74%	19.77	20.47	153306	30900	14.13%
2026-06-22	19.11	20.17	0.90	4.67%	18.96	20.48	184262	36644	16.98%
2026-06-18	19.18	19.27	-0.21	-1.08%	18.65	19.97	104834	20257	9.66%
2026-06-17	19.60	19.48	-0.31	-1.57%	19.37	20.04	91511	17868	8.43%
2026-06-16	19.92	19.79	-0.22	-1.10%	19.52	20.26	124040	24643	11.43%
2026-06-15	20.58	20.01	-0.81	-3.89%	19.79	20.98	159746	32225	14.72%
2026-06-12	20.74	20.82	-0.09	-0.43%	20.40	21.67	163939	34439	15.11%
2026-06-11	21.99	20.91	-1.76	-7.76%	20.64	22.18	196415	41446	18.10%
2026-06-10	20.20	22.67	2.21	10.80%	20.10	23.00	232536	50574	21.43%
2026-06-09	19.66	20.46	0.87	4.44%	19.61	20.83	139125	28139	12.82%