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
2026-06-17	19.100	19.270	0.160	0.84%	18.840	19.520	5629	1087	1.28%
2026-06-16	19.300	19.110	0.190	1.00%	18.760	19.490	5475	1051	1.24%
2026-06-15	19.100	18.920	0.020	0.11%	18.690	19.760	8611	1643	1.95%
2026-06-12	19.020	18.900	0.140	0.75%	18.810	19.480	8025	1535	1.82%
2026-06-11	20.260	18.760	-1.480	-7.31%	18.650	20.300	9799	1874	2.22%
2026-06-10	20.710	20.240	-0.580	-2.79%	19.920	21.050	9250	1875	2.10%
2026-06-09	21.600	20.820	-0.910	-4.19%	20.700	21.890	10922	2308	2.48%
2026-06-08	22.200	21.730	-0.170	-0.78%	21.250	22.660	8409	1854	1.91%
2026-06-05	21.430	21.900	0.750	3.55%	20.680	22.660	12890	2835	2.92%
2026-06-04	22.840	21.150	-1.130	-5.07%	20.940	22.840	10571	2264	2.40%
2026-06-03	22.980	22.280	-0.710	-3.09%	22.080	23.460	8017	1818	1.82%
2026-06-02	23.450	22.990	-0.010	-0.04%	22.500	23.590	5274	1215	1.20%
2026-06-01	22.550	23.000	0.600	2.68%	22.410	23.580	12145	2798	2.75%
2026-05-29	23.960	22.400	-1.300	-5.49%	22.210	24.240	14698	3397	3.33%
2026-05-28	25.040	23.700	-1.270	-5.09%	23.000	25.050	14197	3360	3.22%
2026-05-27	27.140	24.970	-2.360	-8.64%	24.800	27.330	10516	2689	2.38%
2026-05-26	28.470	27.330	-1.140	-4.00%	27.000	28.470	8016	2205	1.82%
2026-05-25	28.500	28.470	0.000	0.00%	28.210	28.880	5112	1449	1.16%
2026-05-22	28.970	28.770	0.220	0.77%	28.210	29.240	8117	2321	1.84%
2026-05-21	28.850	28.550	-0.530	-1.82%	28.480	29.450	14130	4093	3.20%
2026-05-20	29.170	29.080	-0.220	-0.75%	28.880	29.310	4069	1180	0.92%
2026-05-19	29.740	29.300	-0.120	-0.41%	29.300	29.880	3221	951	0.73%
2026-05-18	29.680	29.420	-0.330	-1.11%	28.880	29.750	6815	1993	1.54%
2026-05-15	29.650	29.750	0.130	0.44%	28.900	30.650	7153	2097	1.62%
2026-05-14	30.640	29.620	-0.950	-3.11%	29.390	30.780	9547	2861	2.16%
2026-05-13	30.540	30.570	0.010	0.03%	30.370	31.130	6854	2108	1.55%
2026-05-12	30.380	30.560	-0.110	-0.36%	30.380	30.990	7831	2398	1.77%
2026-05-11	31.100	30.670	-0.230	-0.74%	30.310	31.320	10126	3102	2.30%
2026-05-08	30.490	30.900	0.620	2.05%	30.260	31.200	13985	4293	3.17%
2026-05-07	30.390	30.280	0.120	0.40%	30.010	30.590	9920	3002	2.25%
2026-05-06	30.600	30.160	-0.420	-1.37%	29.780	30.870	12696	3847	2.88%
2026-04-30	29.190	30.580	1.200	4.08%	29.000	30.580	14020	4199	3.18%
2026-04-29	28.580	29.380	0.400	1.38%	28.400	29.500	11266	3281	2.55%
2026-04-28	28.010	28.980	-0.480	-1.63%	27.990	29.000	22866	6460	5.18%
2026-04-27	29.290	29.460	-0.100	-0.34%	28.920	29.480	8497	2480	1.93%
2026-04-24	30.200	29.560	-0.920	-3.02%	29.250	30.430	13683	4058	3.10%
2026-04-23	31.330	30.480	-0.830	-2.65%	30.170	31.500	12001	3672	2.72%
2026-04-22	31.000	31.310	0.560	1.82%	30.800	31.690	12266	3848	2.78%
2026-04-21	31.550	30.750	-0.960	-3.03%	30.620	31.900	8445	2605	1.91%
2026-04-20	31.250	31.710	0.550	1.77%	31.030	32.230	17955	5708	4.07%
2026-04-17	29.880	31.160	0.860	2.84%	29.750	31.280	13887	4262	3.15%
2026-04-16	30.800	30.300	-0.400	-1.30%	29.910	30.960	14687	4442	3.33%
2026-04-15	31.040	30.700	-0.200	-0.65%	30.420	31.490	7886	2451	1.79%
2026-04-14	30.420	30.900	0.650	2.15%	30.290	30.960	9952	3045	2.26%
2026-04-13	32.490	30.250	-1.700	-5.32%	30.000	32.500	20745	6448	4.70%
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%