视觉中国(000681)股票行情
视觉中国(000681)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 |
|---|
| 2025-08-01 | 21.51 | 21.72 | 0.18 | 0.84% | 20.90 | 21.88 | 823102 | 176709.58 | 12.17% |
| 2025-07-31 | 20.98 | 21.54 | 0.92 | 4.46% | 20.59 | 21.98 | 989064 | 211208.88 | 14.63% |
| 2025-07-30 | 20.38 | 20.62 | 0.19 | 0.93% | 20.16 | 21.13 | 550546 | 114206.72 | 8.14% |
| 2025-07-29 | 20.45 | 20.43 | -0.07 | -0.34% | 20.16 | 20.50 | 192480 | 39077.12 | 2.85% |
| 2025-07-28 | 20.61 | 20.50 | -0.09 | -0.44% | 20.24 | 20.66 | 245420 | 50236.21 | 3.63% |
| 2025-07-25 | 20.36 | 20.59 | 0.36 | 1.78% | 20.30 | 20.77 | 376391 | 77246.50 | 5.57% |
| 2025-07-24 | 19.92 | 20.23 | 0.25 | 1.25% | 19.92 | 20.23 | 175447 | 35336.27 | 2.60% |
| 2025-07-23 | 20.01 | 19.98 | -0.17 | -0.84% | 19.93 | 20.30 | 236924 | 47537.92 | 3.50% |
| 2025-07-22 | 20.30 | 20.15 | -0.21 | -1.03% | 19.96 | 20.32 | 251336 | 50555.35 | 3.72% |
| 2025-07-21 | 20.37 | 20.36 | -0.16 | -0.78% | 20.22 | 20.63 | 252313 | 51429.64 | 3.73% |
| 2025-07-18 | 20.71 | 20.52 | 0.08 | 0.39% | 20.36 | 20.80 | 382109 | 78652.46 | 5.65% |
| 2025-07-17 | 20.20 | 20.44 | 0.17 | 0.84% | 20.03 | 20.61 | 301029 | 61344.65 | 4.45% |
| 2025-07-16 | 20.25 | 20.27 | -0.07 | -0.34% | 20.03 | 20.50 | 295720 | 60091.46 | 4.37% |
| 2025-07-15 | 19.95 | 20.34 | 0.32 | 1.60% | 19.78 | 20.45 | 332853 | 66915.62 | 4.92% |
| 2025-07-14 | 20.46 | 20.02 | -0.15 | -0.74% | 19.91 | 20.58 | 246064 | 49442.16 | 3.64% |
| 2025-07-11 | 19.61 | 20.17 | 0.57 | 2.91% | 19.37 | 20.51 | 455598 | 91284.88 | 6.74% |
| 2025-07-10 | 19.64 | 19.60 | -0.19 | -0.96% | 19.50 | 19.78 | 151398 | 29675.74 | 2.24% |
| 2025-07-09 | 19.60 | 19.79 | 0.19 | 0.97% | 19.53 | 20.12 | 276190 | 54809.12 | 4.09% |
| 2025-07-08 | 19.43 | 19.60 | 0.16 | 0.82% | 19.33 | 19.63 | 127896 | 24972.25 | 1.89% |
| 2025-07-07 | 19.30 | 19.44 | 0.11 | 0.57% | 19.21 | 19.60 | 131775 | 25597.15 | 1.95% |
| 2025-07-04 | 19.40 | 19.33 | -0.09 | -0.46% | 19.25 | 19.53 | 135948 | 26343.37 | 2.01% |
| 2025-07-03 | 19.49 | 19.42 | -0.08 | -0.41% | 19.21 | 19.70 | 159536 | 30940.82 | 2.36% |
| 2025-07-02 | 19.80 | 19.50 | -0.40 | -2.01% | 19.41 | 19.82 | 153808 | 30139.54 | 2.27% |
| 2025-07-01 | 20.15 | 19.90 | -0.24 | -1.19% | 19.73 | 20.15 | 166353 | 33097.05 | 2.46% |
| 2025-06-30 | 19.88 | 20.14 | 0.29 | 1.46% | 19.74 | 20.24 | 218377 | 43835.72 | 3.23% |
| 2025-06-27 | 19.88 | 19.85 | 0.08 | 0.40% | 19.62 | 20.18 | 219806 | 43734.81 | 3.25% |
| 2025-06-26 | 19.95 | 19.77 | -0.08 | -0.40% | 19.70 | 20.05 | 205355 | 40833.67 | 3.04% |
| 2025-06-25 | 19.60 | 19.85 | 0.27 | 1.38% | 19.48 | 19.85 | 201648 | 39717.09 | 2.98% |
| 2025-06-24 | 19.28 | 19.58 | 0.39 | 2.03% | 19.25 | 19.65 | 164889 | 32203.38 | 2.44% |
| 2025-06-23 | 18.76 | 19.19 | 0.17 | 0.89% | 18.76 | 19.26 | 127021 | 24251.94 | 1.88% |
| 2025-06-20 | 19.38 | 19.02 | -0.40 | -2.06% | 18.92 | 19.50 | 169290 | 32326.27 | 2.50% |
| 2025-06-19 | 19.77 | 19.42 | -0.35 | -1.77% | 19.38 | 19.90 | 181700 | 35638.00 | 2.69% |
| 2025-06-18 | 19.96 | 19.77 | -0.20 | -1.00% | 19.54 | 19.96 | 171558 | 33804.18 | 2.54% |
| 2025-06-17 | 20.44 | 19.97 | -0.37 | -1.82% | 19.90 | 20.45 | 201455 | 40391.48 | 2.98% |
| 2025-06-16 | 19.78 | 20.34 | 0.37 | 1.85% | 19.78 | 20.46 | 231124 | 46882.94 | 3.42% |
| 2025-06-13 | 20.64 | 19.97 | -0.86 | -4.13% | 19.84 | 20.64 | 355605 | 71434.88 | 5.26% |
| 2025-06-12 | 20.53 | 20.83 | 0.01 | 0.05% | 20.46 | 21.10 | 277147 | 57819.92 | 4.10% |
| 2025-06-11 | 20.58 | 20.82 | 0.32 | 1.56% | 20.58 | 21.19 | 323454 | 67580.09 | 4.78% |
| 2025-06-10 | 20.92 | 20.50 | -0.42 | -2.01% | 20.14 | 20.92 | 292446 | 60054.91 | 4.33% |
| 2025-06-09 | 20.42 | 20.92 | 0.55 | 2.70% | 20.36 | 21.13 | 397742 | 83010.38 | 5.88% |
| 2025-06-06 | 20.51 | 20.37 | -0.03 | -0.15% | 20.29 | 20.68 | 229734 | 46975.64 | 3.40% |
| 2025-06-05 | 20.02 | 20.40 | 0.31 | 1.54% | 19.95 | 20.47 | 256781 | 52112.06 | 3.80% |
| 2025-06-04 | 19.81 | 20.09 | 0.21 | 1.06% | 19.81 | 20.15 | 146387 | 29372.13 | 2.17% |
| 2025-06-03 | 19.70 | 19.88 | 0.07 | 0.35% | 19.55 | 20.50 | 183406 | 36783.21 | 2.71% |
| 2025-05-30 | 20.16 | 19.81 | -0.44 | -2.17% | 19.74 | 20.29 | 192146 | 38208.62 | 2.84% |
| 2025-05-29 | 19.75 | 20.25 | 0.42 | 2.12% | 19.75 | 20.49 | 261013 | 52610.46 | 3.86% |
| 2025-05-28 | 20.06 | 19.83 | -0.34 | -1.69% | 19.71 | 20.21 | 227327 | 45147.25 | 3.36% |
| 2025-05-27 | 20.50 | 20.17 | -0.73 | -3.49% | 20.03 | 20.66 | 371434 | 75133.20 | 5.49% |
| 2025-05-26 | 19.82 | 20.90 | 1.08 | 5.45% | 19.75 | 21.45 | 626545 | 130265.82 | 9.27% |
| 2025-05-23 | 20.48 | 19.82 | -0.85 | -4.11% | 19.80 | 20.58 | 294966 | 59547.34 | 4.36% |
| 2025-05-22 | 20.96 | 20.67 | -0.51 | -2.41% | 20.56 | 21.14 | 270211 | 56199.57 | 4.00% |
| 2025-05-21 | 21.06 | 21.18 | 0.13 | 0.62% | 20.76 | 21.47 | 410127 | 86590.67 | 6.07% |
| 2025-05-20 | 20.62 | 21.05 | 0.51 | 2.48% | 20.38 | 21.22 | 364350 | 76292.61 | 5.39% |
| 2025-05-19 | 20.60 | 20.54 | -0.11 | -0.53% | 20.03 | 20.60 | 227835 | 46363.21 | 3.37% |
| 2025-05-16 | 20.44 | 20.65 | 0.03 | 0.15% | 20.35 | 20.87 | 205993 | 42572.20 | 3.05% |
| 2025-05-15 | 21.25 | 20.62 | -0.80 | -3.73% | 20.55 | 21.26 | 307189 | 63834.62 | 4.54% |
| 2025-05-14 | 21.27 | 21.42 | 0.15 | 0.71% | 21.08 | 21.49 | 332876 | 70797.89 | 4.92% |
| 2025-05-13 | 21.85 | 21.27 | -0.45 | -2.07% | 21.20 | 22.14 | 516448 | 111879.02 | 7.64% |
| 2025-05-12 | 21.66 | 21.72 | 0.22 | 1.02% | 21.36 | 21.88 | 522242 | 112674.14 | 7.72% |
| 2025-05-09 | 22.00 | 21.50 | -1.01 | -4.49% | 21.39 | 22.00 | 751805 | 162547.16 | 11.12% |
| 2025-05-08 | 20.46 | 22.51 | 2.05 | 10.02% | 20.37 | 22.51 | 713565 | 154288.52 | 10.55% |
| 2025-05-07 | 21.07 | 20.46 | -0.40 | -1.92% | 20.24 | 21.20 | 446814 | 92034.14 | 6.61% |
| 2025-05-06 | 20.72 | 20.86 | 0.46 | 2.25% | 20.34 | 20.87 | 496007 | 102543.21 | 7.34% |
| 2025-04-30 | 19.74 | 20.40 | 0.82 | 4.19% | 19.59 | 20.87 | 588856 | 119785.06 | 8.71% |
| 2025-04-29 | 19.20 | 19.58 | -0.02 | -0.10% | 18.86 | 19.89 | 399282 | 78123.09 | 5.91% |
| 2025-04-28 | 19.47 | 19.60 | 0.36 | 1.87% | 19.22 | 20.20 | 599703 | 118033.77 | 8.87% |
| 2025-04-25 | 19.00 | 19.24 | 0.26 | 1.37% | 18.98 | 19.78 | 296745 | 57521.43 | 4.39% |
| 2025-04-24 | 19.53 | 18.98 | -0.45 | -2.32% | 18.88 | 19.55 | 199392 | 38077.87 | 2.95% |
| 2025-04-23 | 19.48 | 19.43 | 0.11 | 0.57% | 19.30 | 19.75 | 242679 | 47277.47 | 3.59% |
| 2025-04-22 | 19.36 | 19.32 | -0.09 | -0.46% | 19.06 | 19.65 | 260683 | 50387.50 | 3.86% |
| 2025-04-21 | 18.79 | 19.41 | 0.62 | 3.30% | 18.62 | 19.45 | 251570 | 48275.55 | 3.72% |
| 2025-04-18 | 18.85 | 18.79 | -0.10 | -0.53% | 18.66 | 19.00 | 141227 | 26557.96 | 2.09% |
| 2025-04-17 | 18.70 | 18.89 | -0.04 | -0.21% | 18.70 | 19.20 | 207285 | 39477.75 | 3.07% |
| 2025-04-16 | 18.99 | 18.93 | -0.51 | -2.62% | 18.65 | 19.44 | 307198 | 58333.83 | 4.54% |
| 2025-04-15 | 19.76 | 19.44 | 0.13 | 0.67% | 19.29 | 20.22 | 445541 | 87921.53 | 6.59% |
| 2025-04-14 | 19.48 | 19.31 | 0.02 | 0.10% | 19.20 | 19.66 | 294272 | 57164.47 | 4.35% |
| 2025-04-11 | 18.73 | 19.29 | 0.40 | 2.12% | 18.70 | 19.82 | 425913 | 82296.76 | 6.30% |
| 2025-04-10 | 18.80 | 18.89 | 0.51 | 2.77% | 18.60 | 19.29 | 387207 | 73567.80 | 5.73% |
| 2025-04-09 | 17.24 | 18.38 | 0.61 | 3.43% | 16.10 | 18.59 | 479155 | 84453.98 | 7.09% |
| 2025-04-08 | 17.50 | 17.77 | -0.93 | -4.97% | 17.02 | 18.70 | 436497 | 77338.03 | 6.46% |
深证大盘股票行情在线 K线走势图
