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
2026-07-31	16.500	19.060	2.810	17.29%	16.190	21.070	42463	7941	9.62%
2026-07-30	16.080	16.250	0.000	0.00%	15.730	16.330	6871	1104	1.56%
2026-07-29	15.550	16.250	0.850	5.52%	15.350	16.450	9282	1477	2.10%
2026-07-28	15.100	15.400	0.160	1.05%	15.000	15.740	6199	956	1.40%
2026-07-27	14.910	15.240	0.400	2.70%	14.690	15.260	6334	953	1.44%
2026-07-24	15.170	14.840	-0.550	-3.57%	14.540	15.350	14429	2138	3.27%
2026-07-23	15.350	15.390	0.190	1.25%	14.890	15.590	8194	1246	1.86%
2026-07-22	16.400	15.200	-1.170	-7.15%	15.200	16.400	12755	2005	2.89%
2026-07-21	15.800	16.370	0.590	3.74%	14.510	16.450	16174	2479	3.67%
2026-07-20	15.900	15.780	-0.130	-0.82%	15.420	17.250	17236	2851	3.91%
2026-07-17	16.300	15.910	-0.700	-4.21%	15.900	17.240	17365	2888	3.94%
2026-07-16	15.760	16.610	0.670	4.20%	15.430	17.450	14599	2431	3.31%
2026-07-15	15.550	15.940	0.480	3.10%	15.180	16.560	7656	1228	1.74%
2026-07-14	15.030	15.460	0.460	3.07%	14.530	15.500	5123	778	1.16%
2026-07-13	15.870	15.000	-1.020	-6.37%	15.000	16.400	5938	911	1.35%
2026-07-10	15.480	16.020	0.620	4.03%	15.130	16.440	11126	1773	2.52%
2026-07-09	16.220	15.400	-0.440	-2.78%	14.880	16.250	6151	945	1.39%
2026-07-08	15.790	15.840	0.050	0.32%	15.570	16.300	4854	776	1.10%
2026-07-07	16.280	15.790	-0.450	-2.77%	15.710	16.610	4396	707	1.00%
2026-07-06	16.850	16.240	-0.610	-3.62%	16.100	17.210	6886	1137	1.56%
2026-07-03	16.400	16.850	0.490	3.00%	16.400	17.070	6231	1044	1.41%
2026-07-02	16.910	16.360	-0.260	-1.56%	16.310	17.070	6455	1079	1.46%
2026-07-01	16.140	16.620	0.540	3.36%	16.000	16.800	9796	1610	2.22%
2026-06-30	16.470	16.080	-0.410	-2.49%	16.060	16.750	6931	1131	1.57%
2026-06-29	16.970	16.490	-0.480	-2.83%	16.330	17.170	6719	1113	1.52%
2026-06-26	17.830	16.970	-0.530	-3.03%	16.830	17.830	7097	1216	1.61%
2026-06-25	18.490	17.500	-0.680	-3.74%	17.390	18.490	9736	1721	2.21%
2026-06-24	19.230	18.180	-1.070	-5.56%	17.990	19.230	10243	1873	2.32%
2026-06-23	19.040	19.250	0.200	1.05%	18.580	19.880	9869	1921	2.24%
2026-06-22	18.670	19.050	0.270	1.44%	17.830	19.100	9443	1729	2.14%
2026-06-18	19.500	18.780	-0.490	-2.54%	18.600	19.500	6907	1302	1.57%
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%