视涯科技 (688781) - 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
2026-05-06	41.11	42.77	2.32	5.74%	41.11	43.48	69931	29787	17.13%
2026-04-30	40.28	40.45	0.15	0.37%	39.28	40.81	43757	17522	10.72%
2026-04-29	40.05	40.30	-0.18	-0.44%	39.00	40.70	50866	20333	12.46%
2026-04-28	39.10	40.48	1.36	3.48%	38.28	41.69	70895	28550	17.36%
2026-04-27	38.36	39.12	0.56	1.45%	38.36	39.54	42200	16491	10.33%
2026-04-24	39.19	38.56	-0.35	-0.90%	38.20	41.25	67733	26818	16.59%
2026-04-23	39.59	38.91	-0.99	-2.48%	38.80	40.27	46726	18314	11.44%
2026-04-22	38.44	39.90	1.52	3.96%	37.91	40.44	68574	26981	16.79%
2026-04-21	39.33	38.38	-1.22	-3.08%	37.80	39.41	54151	20772	13.26%
2026-04-20	37.81	39.60	1.69	4.46%	37.62	39.85	69910	27237	17.12%
2026-04-17	37.70	37.91	0.01	0.03%	37.50	38.38	42937	16273	10.51%
2026-04-16	38.51	37.90	-1.10	-2.82%	37.43	38.93	68085	25813	16.67%
2026-04-15	37.49	39.00	1.46	3.89%	37.40	40.63	87372	34378	21.40%
2026-04-14	37.20	37.54	0.64	1.73%	36.97	37.84	51662	19313	12.65%
2026-04-13	35.70	36.90	0.70	1.93%	35.54	37.91	70453	26164	17.25%
2026-04-10	37.00	36.20	-0.29	-0.79%	36.07	37.41	55145	20220	13.50%
2026-04-09	36.40	36.49	-0.12	-0.33%	35.68	37.09	58033	21011	14.21%
2026-04-08	35.50	36.61	1.73	4.96%	35.50	36.71	69209	25128	16.95%
2026-04-07	35.37	34.88	-0.12	-0.34%	34.65	36.40	42334	15015	10.37%
2026-04-03	35.50	35.00	-0.41	-1.16%	34.92	36.19	45104	15978	11.05%
2026-04-02	35.79	35.41	-0.71	-1.97%	35.38	36.75	56004	20098	13.71%
2026-04-01	36.40	36.12	0.42	1.18%	35.37	36.77	73816	26745	18.08%
2026-03-31	37.81	35.70	-2.31	-6.08%	35.36	37.96	98678	35944	24.16%
2026-03-30	38.60	38.01	-1.29	-3.28%	37.55	39.24	91395	34901	22.38%
2026-03-27	38.75	39.30	-1.49	-3.65%	38.11	41.00	120038	47171	29.40%
2026-03-26	44.50	40.79	-5.21	-11.33%	40.40	44.90	219842	92228	53.84%
2026-03-25	50.00	46.00	23.32	102.82%	42.50	52.88	316800	149830	-