视声智能 (920976) - 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
2026-04-10	31.690	31.950	0.400	1.27%	31.520	32.200	17265	5504	3.91%
2026-04-09	30.780	31.550	0.670	2.17%	30.420	32.000	17497	5490	3.97%
2026-04-08	30.030	30.880	1.120	3.76%	30.000	30.880	14122	4314	3.20%
2026-04-07	29.400	29.760	0.210	0.71%	29.400	29.890	6624	1965	1.50%
2026-04-03	29.940	29.550	-0.530	-1.76%	29.000	29.940	5421	1596	1.23%
2026-04-02	30.110	30.080	-0.100	-0.33%	29.770	30.490	8590	2590	1.95%
2026-04-01	30.100	30.180	0.500	1.68%	29.650	30.290	9844	2942	2.23%
2026-03-31	29.380	29.680	0.330	1.12%	28.800	29.690	12476	3652	2.83%
2026-03-30	29.300	29.350	-0.300	-1.01%	28.920	29.470	6250	1819	1.42%
2026-03-27	29.250	29.650	0.150	0.51%	28.730	29.680	7981	2338	1.81%
2026-03-26	29.800	29.500	-0.190	-0.64%	29.100	29.800	9742	2861	2.21%
2026-03-25	29.360	29.690	0.330	1.12%	29.080	29.800	8230	2429	1.87%
2026-03-24	29.000	29.360	0.670	2.34%	28.570	29.490	9151	2658	2.07%
2026-03-23	28.710	28.690	-0.490	-1.68%	27.700	29.230	11452	3256	2.60%
2026-03-20	29.910	29.180	-0.870	-2.90%	28.710	30.390	10770	3188	2.44%
2026-03-19	31.100	30.050	-1.380	-4.39%	29.690	31.240	10888	3286	2.47%
2026-03-18	31.140	31.430	0.230	0.74%	30.690	31.510	8778	2737	1.99%
2026-03-17	32.620	31.200	-1.290	-3.97%	31.100	32.640	9812	3136	2.22%
2026-03-16	33.000	32.490	-0.300	-0.91%	32.020	33.330	14058	4590	3.19%
2026-03-13	32.000	32.790	0.590	1.83%	31.800	32.980	15800	5128	3.58%
2026-03-12	32.810	32.200	-0.060	-0.19%	31.910	32.960	13405	4321	3.04%
2026-03-11	32.080	32.260	0.310	0.97%	31.630	32.520	13642	4377	3.09%
2026-03-10	30.480	31.950	1.630	5.38%	30.480	32.090	20842	6557	4.72%
2026-03-09	30.990	30.320	-0.910	-2.91%	28.840	30.990	28387	8435	6.43%
2026-03-06	31.010	31.230	-0.150	-0.48%	30.560	31.740	12487	3875	2.83%
2026-03-05	33.200	31.380	-0.820	-2.55%	31.220	33.920	23699	7618	5.37%
2026-03-04	30.560	32.200	1.090	3.50%	30.560	32.890	25519	8148	5.78%
2026-03-03	33.010	31.110	-1.900	-5.76%	31.060	33.020	22436	7151	5.09%
2026-03-02	32.500	33.010	0.210	0.64%	32.320	34.980	34396	11398	7.80%
2026-02-27	31.560	32.800	1.370	4.36%	31.560	33.500	31576	10301	7.16%
2026-02-26	32.100	31.430	-1.010	-3.11%	31.300	32.120	31193	9855	7.07%
2026-02-25	34.000	32.440	-1.180	-3.51%	32.320	34.000	36043	11823	8.17%
2026-02-24	32.990	33.620	0.470	1.42%	32.320	34.900	53020	17701	12.02%
2026-02-13	30.600	33.150	3.030	10.06%	30.530	39.000	69436	23588	15.74%
2026-02-12	30.310	30.120	0.080	0.27%	29.240	30.600	21483	6441	4.87%
2026-02-11	30.850	30.040	1.010	3.48%	29.800	31.790	29308	8966	6.64%
2026-02-10	28.550	29.030	0.530	1.86%	28.430	29.130	8769	2531	1.99%
2026-02-09	28.280	28.500	0.770	2.78%	28.010	28.600	11171	3174	2.53%
2026-02-06	28.110	27.730	-0.230	-0.82%	27.730	28.550	8601	2415	1.95%
2026-02-05	30.000	27.960	-1.710	-5.76%	27.960	30.000	12121	3491	2.75%
2026-02-04	29.850	29.670	-0.160	-0.54%	29.440	30.000	7638	2263	1.73%
2026-02-03	29.780	29.830	0.080	0.27%	29.390	30.200	10464	3116	2.37%
2026-02-02	30.020	29.750	-0.510	-1.69%	29.500	30.950	14349	4341	3.25%
2026-01-30	29.920	30.260	0.540	1.82%	29.680	31.000	18262	5561	4.14%
2026-01-29	29.680	29.720	0.110	0.37%	28.820	30.250	12214	3623	2.77%
2026-01-28	29.740	29.610	-0.050	-0.17%	29.380	30.280	7373	2192	1.67%
2026-01-27	29.300	29.660	-0.020	-0.07%	28.820	29.680	10315	3010	2.34%
2026-01-26	30.100	29.680	-0.290	-0.97%	29.000	30.150	11095	3291	2.51%
2026-01-23	29.500	29.970	0.580	1.97%	29.200	30.090	9357	2788	2.12%
2026-01-22	28.950	29.390	0.670	2.33%	28.950	29.400	9663	2825	2.19%
2026-01-21	29.450	28.720	-0.840	-2.84%	28.700	29.650	13702	3993	3.11%
2026-01-20	29.940	29.560	-0.270	-0.91%	29.100	30.370	11382	3351	2.58%
2026-01-19	30.570	29.830	-0.420	-1.39%	29.300	30.860	17913	5337	4.06%
2026-01-16	31.000	30.550	0.020	0.07%	30.300	31.270	15228	4651	3.45%
2026-01-15	30.010	30.530	-0.010	-0.03%	29.540	30.880	19530	5892	4.43%
2026-01-14	29.100	30.540	0.740	2.48%	29.100	31.650	33597	10298	7.61%
2026-01-13	32.400	29.800	-0.270	-0.90%	29.770	32.470	39532	12221	8.96%
2026-01-12	28.770	30.070	1.470	5.14%	28.320	30.400	34653	10261	7.85%
2026-01-09	27.990	28.600	0.500	1.78%	27.800	29.200	18164	5181	4.12%
2026-01-08	27.800	28.100	0.550	2.00%	27.800	29.470	16930	4827	3.84%
2026-01-07	27.480	27.550	0.030	0.11%	27.270	27.710	12103	3326	2.74%
2026-01-06	28.050	27.520	-0.580	-2.06%	27.330	28.050	21766	5999	4.93%
2026-01-05	26.730	28.100	1.140	4.23%	26.400	28.890	40532	11285	9.19%