真视通(002771)股票行情 真视通股票行情 002771股票行情_爱股网
真视通(002771)股票行情
真视通(002771)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 16.25 | 16.06 | -0.09 | -0.56% | 15.96 | 16.28 | 41101 | 6604.04 | 2.36% |
| 2025-10-24 | 15.93 | 16.15 | 0.20 | 1.25% | 15.93 | 16.20 | 45452 | 7330.20 | 2.60% |
| 2025-10-23 | 15.77 | 15.95 | 0.13 | 0.82% | 15.63 | 15.97 | 35346 | 5574.16 | 2.03% |
| 2025-10-22 | 15.80 | 15.82 | 0.02 | 0.13% | 15.75 | 15.97 | 36569 | 5800.54 | 2.10% |
| 2025-10-21 | 15.55 | 15.80 | 0.28 | 1.80% | 15.46 | 15.80 | 37190 | 5832.20 | 2.13% |
| 2025-10-20 | 15.43 | 15.52 | 0.21 | 1.37% | 15.33 | 15.53 | 28218 | 4361.57 | 1.62% |
| 2025-10-17 | 15.80 | 15.31 | -0.54 | -3.41% | 15.30 | 15.83 | 44718 | 6946.90 | 2.56% |
| 2025-10-16 | 15.95 | 15.85 | -0.13 | -0.81% | 15.77 | 16.07 | 54665 | 8705.59 | 3.13% |
| 2025-10-15 | 15.59 | 15.98 | 0.39 | 2.50% | 15.50 | 15.98 | 53045 | 8324.29 | 3.04% |
| 2025-10-14 | 15.77 | 15.59 | -0.20 | -1.27% | 15.54 | 15.92 | 43642 | 6875.68 | 2.50% |
| 2025-10-13 | 15.40 | 15.79 | -0.13 | -0.82% | 15.20 | 15.95 | 38717 | 6070.27 | 2.22% |
| 2025-10-10 | 15.94 | 15.92 | 0.01 | 0.06% | 15.51 | 16.05 | 42734 | 6801.27 | 2.45% |
| 2025-10-09 | 16.01 | 15.91 | -0.09 | -0.56% | 15.89 | 16.12 | 42102 | 6725.74 | 2.41% |
| 2025-09-30 | 16.23 | 16.00 | -0.14 | -0.87% | 16.00 | 16.26 | 40729 | 6554.68 | 2.33% |
| 2025-09-29 | 16.10 | 16.14 | 0.04 | 0.25% | 15.86 | 16.24 | 36613 | 5897.56 | 2.10% |
| 2025-09-26 | 16.49 | 16.10 | -0.44 | -2.66% | 16.10 | 16.51 | 37639 | 6117.53 | 2.16% |
| 2025-09-25 | 16.40 | 16.54 | 0.12 | 0.73% | 16.34 | 16.85 | 48878 | 8129.33 | 2.80% |
| 2025-09-24 | 16.13 | 16.42 | 0.24 | 1.48% | 15.99 | 16.46 | 40577 | 6631.00 | 2.33% |
| 2025-09-23 | 16.63 | 16.18 | -0.45 | -2.71% | 15.82 | 16.64 | 54990 | 8857.27 | 3.15% |
| 2025-09-22 | 16.61 | 16.63 | 0.06 | 0.36% | 16.48 | 16.68 | 31456 | 5215.67 | 1.80% |
| 2025-09-19 | 16.80 | 16.57 | -0.31 | -1.84% | 16.50 | 16.95 | 52379 | 8714.72 | 3.00% |
| 2025-09-18 | 17.06 | 16.88 | -0.20 | -1.17% | 16.80 | 17.25 | 66106 | 11238.79 | 3.79% |
| 2025-09-17 | 17.17 | 17.08 | -0.10 | -0.58% | 17.03 | 17.20 | 42342 | 7241.86 | 2.43% |
| 2025-09-16 | 17.14 | 17.18 | 0.05 | 0.29% | 16.98 | 17.18 | 43664 | 7467.57 | 2.50% |
| 2025-09-15 | 17.20 | 17.13 | -0.07 | -0.41% | 16.86 | 17.42 | 65405 | 11144.72 | 3.75% |
| 2025-09-12 | 17.19 | 17.20 | -0.04 | -0.23% | 17.09 | 17.39 | 54277 | 9352.45 | 3.11% |
| 2025-09-11 | 17.01 | 17.24 | 0.29 | 1.71% | 16.79 | 17.24 | 53285 | 9106.83 | 3.05% |
| 2025-09-10 | 16.86 | 16.95 | 0.08 | 0.47% | 16.86 | 17.03 | 31731 | 5378.56 | 1.82% |
| 2025-09-09 | 17.14 | 16.87 | -0.36 | -2.09% | 16.82 | 17.22 | 42014 | 7129.74 | 2.41% |
| 2025-09-08 | 17.21 | 17.23 | 0.03 | 0.17% | 17.05 | 17.27 | 39430 | 6771.28 | 2.26% |
| 2025-09-05 | 16.87 | 17.20 | 0.47 | 2.81% | 16.60 | 17.20 | 52737 | 8940.93 | 3.02% |
| 2025-09-04 | 16.82 | 16.73 | -0.07 | -0.42% | 16.35 | 17.03 | 55762 | 9363.37 | 3.20% |
| 2025-09-03 | 17.39 | 16.80 | -0.61 | -3.50% | 16.80 | 17.55 | 59971 | 10286.03 | 3.44% |
| 2025-09-02 | 17.80 | 17.41 | -0.66 | -3.65% | 17.25 | 17.85 | 93268 | 16309.60 | 5.34% |
| 2025-09-01 | 17.47 | 18.07 | 0.66 | 3.79% | 17.47 | 18.27 | 107313 | 19273.50 | 6.15% |
| 2025-08-29 | 17.88 | 17.41 | -0.47 | -2.63% | 17.38 | 17.88 | 85086 | 14917.22 | 4.88% |
| 2025-08-28 | 17.71 | 17.88 | -0.12 | -0.67% | 17.14 | 18.15 | 136690 | 24180.53 | 7.83% |
| 2025-08-27 | 18.73 | 18.00 | -0.74 | -3.95% | 17.96 | 18.99 | 143260 | 26714.60 | 8.21% |
| 2025-08-26 | 18.46 | 18.74 | 0.20 | 1.08% | 18.40 | 18.86 | 119225 | 22351.10 | 6.83% |
| 2025-08-25 | 18.66 | 18.54 | -0.10 | -0.54% | 18.49 | 18.81 | 135418 | 25187.62 | 7.76% |
| 2025-08-22 | 18.33 | 18.64 | -0.21 | -1.11% | 18.24 | 18.69 | 159478 | 29482.02 | 9.14% |
| 2025-08-21 | 18.86 | 18.85 | -0.11 | -0.58% | 18.63 | 19.07 | 143101 | 26936.77 | 8.20% |
| 2025-08-20 | 19.20 | 18.96 | -0.55 | -2.82% | 18.62 | 19.25 | 199303 | 37674.29 | 11.42% |
| 2025-08-19 | 20.48 | 19.51 | -0.60 | -2.98% | 19.50 | 20.60 | 305432 | 61001.66 | 17.50% |
| 2025-08-18 | 19.48 | 20.11 | 0.50 | 2.55% | 19.40 | 20.50 | 370000 | 73409.54 | 21.20% |
| 2025-08-15 | 18.96 | 19.61 | 0.34 | 1.76% | 18.70 | 19.88 | 336516 | 65611.95 | 19.28% |
| 2025-08-14 | 18.60 | 19.27 | 0.59 | 3.16% | 18.29 | 20.18 | 383743 | 73625.82 | 21.99% |
| 2025-08-13 | 17.69 | 18.68 | 1.02 | 5.78% | 17.56 | 19.43 | 317832 | 59196.91 | 18.21% |
| 2025-08-12 | 17.87 | 17.66 | -0.20 | -1.12% | 17.60 | 18.23 | 154363 | 27637.75 | 8.85% |
| 2025-08-11 | 18.50 | 17.86 | -0.23 | -1.27% | 17.80 | 18.76 | 195981 | 35423.74 | 11.23% |
| 2025-08-08 | 17.66 | 18.09 | 0.38 | 2.15% | 17.26 | 18.30 | 206594 | 36825.36 | 11.84% |
| 2025-08-07 | 17.59 | 17.71 | -0.04 | -0.23% | 17.54 | 17.97 | 122923 | 21823.26 | 7.04% |
| 2025-08-06 | 17.32 | 17.75 | 0.43 | 2.48% | 17.22 | 17.82 | 155817 | 27531.43 | 8.93% |
| 2025-08-05 | 17.20 | 17.32 | 0.07 | 0.41% | 17.16 | 17.34 | 70823 | 12224.14 | 4.06% |
| 2025-08-04 | 17.04 | 17.25 | 0.09 | 0.52% | 17.00 | 17.25 | 56376 | 9682.15 | 3.23% |
| 2025-08-01 | 17.50 | 17.16 | -0.33 | -1.89% | 16.92 | 17.54 | 105207 | 18069.41 | 6.03% |
| 2025-07-31 | 17.21 | 17.49 | 0.20 | 1.16% | 17.19 | 17.63 | 139754 | 24318.24 | 8.01% |
| 2025-07-30 | 17.44 | 17.29 | -0.16 | -0.92% | 17.03 | 17.44 | 107175 | 18476.71 | 6.14% |
| 2025-07-29 | 17.84 | 17.45 | -0.39 | -2.19% | 17.31 | 17.85 | 140942 | 24587.99 | 8.08% |
| 2025-07-28 | 17.84 | 17.84 | -0.20 | -1.11% | 17.59 | 18.03 | 170694 | 30408.07 | 9.78% |
| 2025-07-25 | 17.84 | 18.04 | 0.16 | 0.89% | 17.48 | 18.20 | 296987 | 52970.43 | 17.02% |
| 2025-07-24 | 18.55 | 17.88 | 0.17 | 0.96% | 17.85 | 18.99 | 454256 | 82915.16 | 26.03% |
| 2025-07-23 | 16.09 | 17.71 | 1.61 | 10.00% | 15.94 | 17.71 | 144116 | 24967.08 | 8.26% |
| 2025-07-22 | 16.38 | 16.10 | -0.28 | -1.71% | 16.02 | 16.38 | 65146 | 10503.32 | 3.73% |
| 2025-07-21 | 16.46 | 16.38 | -0.08 | -0.49% | 16.25 | 16.46 | 59460 | 9718.26 | 3.41% |
| 2025-07-18 | 16.32 | 16.46 | 0.21 | 1.29% | 16.11 | 16.64 | 105227 | 17264.35 | 6.03% |
| 2025-07-17 | 16.34 | 16.25 | 0.00 | 0.00% | 16.12 | 16.43 | 45652 | 7419.74 | 2.62% |
| 2025-07-16 | 16.10 | 16.25 | 0.21 | 1.31% | 16.10 | 16.57 | 83984 | 13750.75 | 4.81% |
| 2025-07-15 | 15.89 | 16.04 | 0.01 | 0.06% | 15.70 | 16.08 | 54956 | 8717.95 | 3.15% |
| 2025-07-14 | 16.16 | 16.03 | -0.12 | -0.74% | 15.94 | 16.24 | 44123 | 7072.62 | 2.53% |
| 2025-07-11 | 15.89 | 16.15 | -0.22 | -1.34% | 15.53 | 16.21 | 111474 | 17707.62 | 6.39% |
| 2025-07-10 | 16.38 | 16.37 | 0.06 | 0.37% | 16.17 | 16.54 | 47581 | 7770.79 | 2.73% |
| 2025-07-09 | 16.37 | 16.31 | -0.06 | -0.37% | 16.24 | 16.56 | 53233 | 8724.35 | 3.05% |
| 2025-07-08 | 16.19 | 16.37 | 0.17 | 1.05% | 16.11 | 16.38 | 39378 | 6409.20 | 2.26% |
| 2025-07-07 | 16.12 | 16.20 | 0.10 | 0.62% | 16.01 | 16.24 | 31424 | 5071.50 | 1.80% |
| 2025-07-04 | 16.30 | 16.10 | -0.19 | -1.17% | 16.06 | 16.39 | 45545 | 7387.11 | 2.61% |
| 2025-07-03 | 16.29 | 16.29 | 0.00 | 0.00% | 16.16 | 16.42 | 34241 | 5584.94 | 1.96% |
| 2025-07-02 | 16.48 | 16.29 | -0.21 | -1.27% | 16.17 | 16.50 | 52979 | 8627.62 | 3.04% |
| 2025-07-01 | 16.60 | 16.50 | -0.16 | -0.96% | 16.36 | 16.82 | 78142 | 12887.31 | 4.48% |
| 2025-06-30 | 16.39 | 16.66 | 0.27 | 1.65% | 16.33 | 16.96 | 125249 | 20835.32 | 7.18% |
深证大盘股票行情在线 K线走势图
真视通(002771)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
