视声智能 (870976) - 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
2025-09-30	26.310	26.380	0.020	0.08%	26.160	27.100	13435	3563	3.05%
2025-09-29	25.360	26.360	0.780	3.05%	25.360	26.490	11955	3116	2.71%
2025-09-26	25.880	25.580	-0.300	-1.16%	25.200	26.000	6809	1738	1.54%
2025-09-25	26.530	25.880	-0.540	-2.04%	25.860	26.600	10912	2848	2.47%
2025-09-24	26.680	26.420	-0.100	-0.38%	26.260	26.780	11097	2934	2.52%
2025-09-23	27.700	26.520	-1.370	-4.91%	25.800	28.100	20012	5321	4.54%
2025-09-22	28.500	27.890	-0.640	-2.24%	27.440	28.600	19331	5364	4.38%
2025-09-19	27.710	28.530	0.700	2.52%	27.500	28.800	29967	8492	6.79%
2025-09-18	28.550	27.830	-0.490	-1.73%	27.330	28.570	18576	5215	4.21%
2025-09-17	27.700	28.320	0.420	1.51%	27.700	28.500	13274	3737	3.01%
2025-09-16	27.510	27.900	0.270	0.98%	27.260	28.080	12615	3506	2.86%
2025-09-15	27.520	27.630	0.020	0.07%	27.180	27.940	13136	3628	2.98%
2025-09-12	28.130	27.610	-0.510	-1.81%	27.510	28.130	15014	4171	3.40%
2025-09-11	28.150	28.120	-0.190	-0.67%	27.610	28.200	18812	5247	4.26%
2025-09-10	28.800	28.310	-0.460	-1.60%	28.010	28.900	16286	4620	3.69%
2025-09-09	29.010	28.770	-0.500	-1.71%	28.070	29.150	21184	6029	4.97%
2025-09-08	30.100	29.270	-0.900	-2.98%	28.700	30.160	40540	11817	9.51%
2025-09-05	28.340	30.170	1.480	5.16%	28.050	30.500	57097	16746	13.39%
2025-09-04	27.300	28.690	1.540	5.67%	27.010	29.030	50649	14365	11.88%
2025-09-03	27.530	27.150	-0.180	-0.66%	26.800	27.690	10678	2894	2.50%
2025-09-02	26.840	27.330	0.250	0.92%	26.780	27.810	17874	4858	4.19%
2025-09-01	27.400	27.080	-0.350	-1.28%	26.790	27.590	14176	3831	3.33%
2025-08-29	27.580	27.430	-0.190	-0.69%	27.390	28.090	14276	3957	3.35%
2025-08-28	27.450	27.620	0.200	0.73%	26.610	27.660	19935	5423	4.68%
2025-08-27	28.350	27.420	-0.540	-1.93%	27.420	28.840	26858	7578	6.30%
2025-08-26	28.370	27.960	-0.340	-1.20%	27.660	28.500	16181	4531	3.80%
2025-08-25	28.120	28.300	0.380	1.36%	27.480	28.490	25453	7128	5.97%
2025-08-22	28.350	27.920	-0.390	-1.38%	27.560	28.640	21336	5965	5.01%
2025-08-21	29.300	28.310	-0.470	-1.63%	28.020	29.340	20147	5767	4.73%
2025-08-20	28.020	28.780	0.780	2.79%	27.810	28.900	25665	7298	6.02%
2025-08-19	27.900	28.000	0.190	0.68%	27.800	28.810	32148	9097	7.54%
2025-08-18	26.860	27.810	1.150	4.31%	26.680	28.110	27923	7700	6.55%
2025-08-15	25.620	26.660	1.000	3.90%	25.610	26.770	12819	3380	3.01%
2025-08-14	26.590	25.660	-0.940	-3.53%	25.550	26.680	15485	4040	3.63%
2025-08-13	26.860	26.600	-0.130	-0.49%	26.510	26.970	12045	3219	2.83%
2025-08-12	27.000	26.730	-0.150	-0.56%	26.700	27.110	7412	1993	1.74%
2025-08-11	26.750	26.880	0.120	0.45%	26.750	27.130	8335	2244	1.96%
2025-08-08	27.340	26.760	-0.460	-1.69%	26.720	27.340	10702	2875	2.51%
2025-08-07	27.660	27.220	-0.280	-1.02%	27.080	27.660	8689	2370	2.04%
2025-08-06	27.020	27.500	0.480	1.78%	26.850	27.550	14412	3938	3.38%
2025-08-05	27.140	27.020	-0.110	-0.41%	26.750	27.240	7911	2133	1.86%
2025-08-04	26.830	27.130	-0.090	-0.33%	26.820	27.290	8359	2262	1.96%
2025-08-01	27.240	27.220	0.180	0.67%	26.730	27.880	13456	3649	3.16%
2025-07-31	27.190	27.040	0.030	0.11%	26.900	27.500	9694	2640	2.27%
2025-07-30	27.530	27.010	-0.570	-2.07%	26.730	27.540	15776	4280	3.70%
2025-07-29	27.810	27.580	-0.220	-0.79%	27.260	27.960	9820	2699	2.30%
2025-07-28	28.000	27.800	-0.170	-0.61%	27.650	28.300	10055	2804	2.36%
2025-07-25	27.880	27.970	0.310	1.12%	27.590	28.450	18681	5236	4.38%