丝路视觉(300556)股票行情
丝路视觉(300556)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 |
|---|
| 2025-03-28 | 18.98 | 18.85 | -0.09 | -0.48% | 18.60 | 19.18 | 40975 | 7765.32 | 3.98% | 0.00 |
| 2025-03-27 | 18.98 | 18.94 | 0.00 | 0.00% | 18.50 | 19.12 | 39021 | 7356.31 | 3.79% | 0.00 |
| 2025-03-26 | 18.77 | 18.94 | 0.16 | 0.85% | 18.73 | 19.19 | 36170 | 6870.84 | 3.52% | 0.00 |
| 2025-03-25 | 19.25 | 18.78 | -0.34 | -1.78% | 18.61 | 19.25 | 43943 | 8280.99 | 4.27% | 0.00 |
| 2025-03-24 | 19.96 | 19.12 | -0.71 | -3.58% | 18.66 | 20.02 | 65568 | 12602.53 | 6.37% | 0.00 |
| 2025-03-21 | 20.40 | 19.83 | -0.65 | -3.17% | 19.70 | 20.40 | 53163 | 10639.42 | 5.17% | 1.00 |
| 2025-03-20 | 20.59 | 20.48 | -0.22 | -1.06% | 20.43 | 20.88 | 41614 | 8583.55 | 4.04% | 0.00 |
| 2025-03-19 | 20.93 | 20.70 | -0.37 | -1.76% | 20.56 | 21.09 | 50721 | 10521.09 | 4.93% | 0.00 |
| 2025-03-18 | 21.19 | 21.07 | -0.08 | -0.38% | 20.91 | 21.40 | 53102 | 11223.26 | 5.16% | 0.00 |
| 2025-03-17 | 21.35 | 21.15 | -0.22 | -1.03% | 21.00 | 21.49 | 52265 | 11122.60 | 5.08% | 0.00 |
| 2025-03-14 | 20.95 | 21.37 | 0.28 | 1.33% | 20.70 | 21.48 | 66107 | 13957.57 | 6.43% | 0.00 |
| 2025-03-13 | 21.59 | 21.09 | -0.57 | -2.63% | 20.72 | 21.59 | 82503 | 17409.15 | 8.02% | 0.00 |
| 2025-03-12 | 21.44 | 21.66 | 0.22 | 1.03% | 21.44 | 21.95 | 97270 | 21146.39 | 9.45% | 0.00 |
| 2025-03-11 | 20.80 | 21.44 | 0.22 | 1.04% | 20.78 | 21.84 | 74470 | 15882.19 | 7.24% | 0.00 |
| 2025-03-10 | 21.33 | 21.22 | -0.18 | -0.84% | 20.85 | 21.43 | 62787 | 13253.68 | 6.10% | 0.00 |
| 2025-03-07 | 21.50 | 21.40 | -0.18 | -0.83% | 21.18 | 22.22 | 107833 | 23363.71 | 10.48% | 5.00 |
| 2025-03-06 | 20.90 | 21.58 | 0.86 | 4.15% | 20.90 | 21.86 | 125058 | 26852.11 | 12.16% | 9.00 |
| 2025-03-05 | 20.66 | 20.72 | 0.02 | 0.10% | 20.20 | 20.79 | 68721 | 14095.64 | 6.68% | 0.00 |
| 2025-03-04 | 20.38 | 20.70 | 0.24 | 1.17% | 20.17 | 20.78 | 63916 | 13161.39 | 6.21% | 0.00 |
| 2025-03-03 | 20.46 | 20.46 | 0.14 | 0.69% | 20.21 | 20.91 | 85421 | 17601.12 | 8.30% | 0.00 |
| 2025-02-28 | 22.00 | 20.32 | -1.95 | -8.76% | 20.29 | 22.09 | 143106 | 30090.83 | 13.91% | 17.00 |
| 2025-02-27 | 22.12 | 22.27 | -0.29 | -1.29% | 21.55 | 22.56 | 201621 | 44627.45 | 19.60% | 5.00 |
| 2025-02-26 | 23.00 | 22.56 | 1.06 | 4.93% | 22.11 | 24.24 | 280007 | 63896.78 | 27.22% | 0.00 |
| 2025-02-25 | 21.60 | 21.50 | -0.48 | -2.18% | 21.30 | 21.88 | 83955 | 18150.72 | 8.16% | 0.00 |
| 2025-02-24 | 22.12 | 21.98 | -0.42 | -1.88% | 21.73 | 22.24 | 121172 | 26574.87 | 11.78% | 0.00 |
| 2025-02-21 | 22.01 | 22.40 | 0.82 | 3.80% | 21.55 | 22.47 | 182748 | 40405.90 | 17.76% | 0.00 |
| 2025-02-20 | 21.80 | 21.58 | 0.10 | 0.47% | 21.34 | 21.94 | 108392 | 23445.19 | 10.54% | 15.00 |
| 2025-02-19 | 20.95 | 21.48 | 0.61 | 2.92% | 20.74 | 21.49 | 110940 | 23510.78 | 10.78% | 0.00 |
| 2025-02-18 | 23.13 | 20.87 | -1.69 | -7.49% | 20.77 | 23.40 | 192236 | 41708.52 | 18.69% | 0.00 |
| 2025-02-17 | 23.33 | 22.56 | -0.41 | -1.78% | 22.21 | 23.80 | 213057 | 48364.22 | 20.71% | 0.00 |
| 2025-02-14 | 22.81 | 22.97 | 0.45 | 2.00% | 22.20 | 23.69 | 247722 | 57210.51 | 24.08% | 13.00 |
| 2025-02-13 | 22.94 | 22.52 | -0.41 | -1.79% | 21.82 | 23.16 | 213142 | 47713.64 | 20.72% | 0.00 |
| 2025-02-12 | 23.35 | 22.93 | -0.38 | -1.63% | 22.52 | 23.49 | 223792 | 51308.74 | 21.75% | 0.00 |
| 2025-02-11 | 22.30 | 23.31 | 0.95 | 4.25% | 21.88 | 24.79 | 334292 | 78743.87 | 32.49% | 23.00 |
| 2025-02-10 | 21.83 | 22.36 | 0.11 | 0.49% | 21.40 | 23.19 | 280770 | 62041.79 | 27.29% | 5.00 |
| 2025-02-07 | 20.49 | 22.25 | 2.13 | 10.59% | 20.10 | 23.00 | 305154 | 64632.96 | 29.66% | 0.00 |
| 2025-02-06 | 19.56 | 20.12 | 0.56 | 2.86% | 19.10 | 20.20 | 135128 | 26721.31 | 13.13% | 0.00 |
| 2025-02-05 | 19.66 | 19.56 | 0.76 | 4.04% | 19.10 | 19.98 | 131961 | 25841.73 | 12.83% | 0.00 |
| 2025-01-27 | 19.64 | 18.80 | -0.43 | -2.24% | 18.72 | 19.94 | 96278 | 18396.86 | 9.36% | 3.00 |
| 2025-01-24 | 17.46 | 19.23 | 1.64 | 9.32% | 17.20 | 19.36 | 179135 | 33195.86 | 17.41% | 5.00 |
| 2025-01-23 | 17.98 | 17.59 | -0.09 | -0.51% | 17.59 | 18.35 | 68943 | 12407.11 | 6.70% | 0.00 |
| 2025-01-22 | 18.35 | 17.68 | -0.72 | -3.91% | 17.60 | 18.38 | 69677 | 12490.88 | 6.77% | 0.00 |
| 2025-01-21 | 18.90 | 18.40 | 0.05 | 0.27% | 18.11 | 18.97 | 77343 | 14296.50 | 7.52% | 0.00 |
| 2025-01-20 | 18.10 | 18.35 | 0.55 | 3.09% | 17.86 | 18.57 | 79378 | 14489.42 | 7.72% | 0.00 |
| 2025-01-17 | 18.20 | 17.80 | -0.46 | -2.52% | 17.80 | 18.30 | 67017 | 12073.09 | 6.51% | 0.00 |
| 2025-01-16 | 18.26 | 18.26 | 0.00 | 0.00% | 18.17 | 18.95 | 71237 | 13154.66 | 6.92% | 4.00 |
| 2025-01-15 | 18.35 | 18.26 | -0.09 | -0.49% | 18.18 | 18.65 | 69855 | 12843.22 | 6.79% | 0.00 |
| 2025-01-14 | 17.45 | 18.35 | 1.05 | 6.07% | 17.45 | 18.36 | 92970 | 16767.59 | 9.04% | 0.00 |
| 2025-01-13 | 16.88 | 17.30 | 0.22 | 1.29% | 16.41 | 17.48 | 56648 | 9646.30 | 5.51% | 0.00 |
| 2025-01-10 | 17.90 | 17.08 | -0.82 | -4.58% | 17.08 | 18.13 | 63631 | 11226.01 | 6.18% | 3.00 |
| 2025-01-09 | 17.50 | 17.90 | 0.16 | 0.90% | 17.46 | 18.16 | 67285 | 12066.97 | 6.54% | 0.00 |
| 2025-01-08 | 17.70 | 17.74 | -0.11 | -0.62% | 17.06 | 18.00 | 76362 | 13422.35 | 7.42% | 9.00 |
| 2025-01-07 | 17.29 | 17.85 | 0.57 | 3.30% | 17.18 | 17.88 | 69019 | 12090.31 | 6.71% | 1.00 |
| 2025-01-06 | 17.49 | 17.28 | -0.28 | -1.59% | 16.81 | 17.73 | 70658 | 12234.87 | 6.87% | 0.00 |
| 2025-01-03 | 19.05 | 17.56 | -1.41 | -7.43% | 17.50 | 19.24 | 120921 | 21892.46 | 11.75% | 0.00 |
| 2025-01-02 | 18.88 | 18.97 | -0.08 | -0.42% | 18.56 | 19.78 | 107977 | 20628.92 | 10.50% | 0.00 |
| 2024-12-31 | 20.37 | 19.05 | -0.60 | -3.05% | 19.03 | 20.65 | 148883 | 29517.49 | 14.48% | 10.00 |
| 2024-12-30 | 20.20 | 19.65 | -0.59 | -2.92% | 19.24 | 20.36 | 91372 | 17960.67 | 8.89% | 10.00 |
| 2024-12-27 | 19.85 | 20.24 | 0.39 | 1.96% | 19.75 | 21.17 | 127248 | 25979.00 | 12.38% | 6.00 |
| 2024-12-26 | 19.66 | 19.85 | 0.26 | 1.33% | 19.49 | 20.08 | 85116 | 16897.54 | 8.28% | 0.00 |
| 2024-12-25 | 20.48 | 19.59 | -0.96 | -4.67% | 19.16 | 20.51 | 131969 | 25916.46 | 12.84% | 0.00 |
| 2024-12-24 | 21.44 | 20.55 | -0.64 | -3.02% | 20.20 | 21.61 | 147116 | 30426.11 | 14.31% | 0.00 |
| 2024-12-23 | 23.93 | 21.19 | -3.31 | -13.51% | 21.01 | 23.93 | 227643 | 50333.52 | 22.14% | 0.00 |
| 2024-12-20 | 23.80 | 24.50 | 0.77 | 3.24% | 23.60 | 25.18 | 225807 | 55192.99 | 21.96% | 5.00 |
| 2024-12-19 | 23.04 | 23.73 | 0.09 | 0.38% | 22.13 | 24.13 | 201034 | 46498.57 | 19.55% | 0.00 |
| 2024-12-18 | 22.72 | 23.64 | 0.55 | 2.38% | 22.02 | 24.36 | 172784 | 40357.70 | 16.81% | 35.00 |
| 2024-12-17 | 25.12 | 23.09 | -2.65 | -10.30% | 22.70 | 25.13 | 207482 | 48866.80 | 20.18% | 3.00 |
| 2024-12-16 | 26.73 | 25.74 | -1.21 | -4.49% | 24.40 | 27.00 | 318948 | 81061.48 | 31.02% | 6.00 |
| 2024-12-13 | 25.76 | 26.95 | 1.18 | 4.58% | 25.33 | 29.60 | 373879 | 103363.11 | 36.37% | 5.00 |
| 2024-12-12 | 26.82 | 25.77 | -0.83 | -3.12% | 25.30 | 28.50 | 333389 | 89171.76 | 32.43% | 2.00 |
| 2024-12-11 | 24.25 | 26.60 | 3.00 | 12.71% | 23.60 | 27.34 | 346459 | 88511.58 | 33.70% | 2.00 |
| 2024-12-10 | 24.29 | 23.60 | 0.46 | 1.99% | 23.11 | 25.44 | 295933 | 71412.31 | 28.78% | 3.00 |
| 2024-12-09 | 23.31 | 23.14 | 0.27 | 1.18% | 22.14 | 23.95 | 189941 | 43545.96 | 18.48% | 3.00 |
| 2024-12-06 | 22.59 | 22.87 | 0.55 | 2.46% | 22.03 | 23.10 | 192779 | 43651.45 | 18.75% | 0.00 |
| 2024-12-05 | 21.20 | 22.32 | 1.46 | 7.00% | 21.20 | 22.70 | 226388 | 50069.25 | 22.02% | 20.00 |
| 2024-12-04 | 21.57 | 20.86 | -1.12 | -5.10% | 20.69 | 21.67 | 129282 | 27359.92 | 12.57% | 0.00 |
| 2024-12-03 | 21.20 | 21.98 | 0.75 | 3.53% | 20.74 | 22.97 | 192357 | 42231.89 | 18.71% | 11.00 |
| 2024-12-02 | 21.18 | 21.23 | 0.01 | 0.05% | 21.04 | 21.49 | 101809 | 21610.87 | 9.90% | 0.00 |
| 2024-11-29 | 21.06 | 21.22 | 0.17 | 0.81% | 20.73 | 21.55 | 117714 | 24863.91 | 11.45% | 3.00 |
| 2024-11-28 | 21.55 | 21.05 | -0.29 | -1.36% | 20.94 | 22.25 | 162638 | 35140.26 | 15.82% | 7.00 |
深证大盘股票行情在线 K线走势图
