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 |
|---|
| 2026-02-03 | 15.48 | 15.62 | 0.19 | 1.23% | 15.40 | 15.85 | 99815 | 15581.62 | 5.72% |
| 2026-02-02 | 15.22 | 15.43 | 0.16 | 1.05% | 15.15 | 16.52 | 113858 | 17851.21 | 6.52% |
| 2026-01-30 | 15.24 | 15.27 | -0.04 | -0.26% | 15.07 | 15.39 | 41459 | 6319.00 | 2.38% |
| 2026-01-29 | 15.15 | 15.31 | 0.08 | 0.53% | 14.92 | 15.65 | 58619 | 9023.21 | 3.36% |
| 2026-01-28 | 15.50 | 15.23 | -0.27 | -1.74% | 15.22 | 15.75 | 44401 | 6854.37 | 2.54% |
| 2026-01-27 | 15.60 | 15.50 | -0.18 | -1.15% | 15.16 | 15.74 | 47664 | 7330.56 | 2.73% |
| 2026-01-26 | 15.94 | 15.68 | -0.21 | -1.32% | 15.30 | 15.94 | 61349 | 9577.36 | 3.52% |
| 2026-01-23 | 15.84 | 15.89 | 0.01 | 0.06% | 15.76 | 15.92 | 40120 | 6361.74 | 2.30% |
| 2026-01-22 | 15.59 | 15.88 | 0.28 | 1.79% | 15.59 | 15.89 | 43583 | 6886.18 | 2.50% |
| 2026-01-21 | 15.48 | 15.60 | 0.05 | 0.32% | 15.37 | 15.72 | 32298 | 5037.98 | 1.85% |
| 2026-01-20 | 15.83 | 15.55 | -0.27 | -1.71% | 15.42 | 15.91 | 48056 | 7523.92 | 2.75% |
| 2026-01-19 | 15.67 | 15.82 | -0.03 | -0.19% | 15.50 | 15.99 | 62321 | 9809.53 | 3.57% |
| 2026-01-16 | 16.19 | 15.85 | -0.27 | -1.67% | 15.75 | 16.23 | 73205 | 11635.33 | 4.19% |
| 2026-01-15 | 16.28 | 16.12 | -0.29 | -1.77% | 15.99 | 16.42 | 80310 | 12964.32 | 4.60% |
| 2026-01-14 | 16.30 | 16.41 | 0.37 | 2.31% | 16.21 | 16.77 | 140708 | 23192.60 | 8.06% |
| 2026-01-13 | 16.45 | 16.04 | -0.41 | -2.49% | 16.00 | 16.51 | 86937 | 14118.76 | 4.98% |
| 2026-01-12 | 15.96 | 16.45 | 0.58 | 3.65% | 15.96 | 16.46 | 97352 | 15832.39 | 5.58% |
| 2026-01-09 | 15.51 | 15.87 | 0.31 | 1.99% | 15.48 | 15.91 | 70342 | 11045.63 | 4.03% |
| 2026-01-08 | 15.31 | 15.56 | 0.23 | 1.50% | 15.27 | 15.59 | 51397 | 7961.93 | 2.95% |
| 2026-01-07 | 15.44 | 15.33 | -0.06 | -0.39% | 15.22 | 15.49 | 39365 | 6029.09 | 2.26% |
| 2026-01-06 | 15.38 | 15.39 | 0.00 | 0.00% | 15.32 | 15.50 | 49121 | 7566.11 | 2.81% |
| 2026-01-05 | 15.13 | 15.39 | 0.26 | 1.72% | 15.10 | 15.40 | 44136 | 6763.47 | 2.53% |
| 2025-12-31 | 15.06 | 15.13 | 0.09 | 0.60% | 14.97 | 15.19 | 37844 | 5717.21 | 2.17% |
| 2025-12-30 | 15.20 | 15.04 | -0.12 | -0.79% | 15.03 | 15.21 | 31226 | 4710.46 | 1.79% |
| 2025-12-29 | 15.04 | 15.16 | 0.11 | 0.73% | 15.01 | 15.26 | 35156 | 5320.86 | 2.01% |
| 2025-12-26 | 15.12 | 15.05 | -0.06 | -0.40% | 14.93 | 15.16 | 30986 | 4666.77 | 1.78% |
| 2025-12-25 | 15.09 | 15.11 | 0.02 | 0.13% | 15.03 | 15.18 | 25459 | 3840.81 | 1.46% |
| 2025-12-24 | 14.78 | 15.09 | 0.31 | 2.10% | 14.78 | 15.18 | 61044 | 9189.47 | 3.50% |
| 2025-12-23 | 14.90 | 14.78 | -0.16 | -1.07% | 14.73 | 14.93 | 27959 | 4136.87 | 1.60% |
| 2025-12-22 | 14.96 | 14.94 | -0.02 | -0.13% | 14.91 | 15.04 | 28162 | 4214.13 | 1.61% |
| 2025-12-19 | 14.83 | 14.96 | 0.13 | 0.88% | 14.83 | 15.00 | 28329 | 4231.16 | 1.62% |
| 2025-12-18 | 14.58 | 14.83 | 0.17 | 1.16% | 14.56 | 14.98 | 37032 | 5495.97 | 2.12% |
| 2025-12-17 | 14.54 | 14.66 | 0.10 | 0.69% | 14.30 | 14.68 | 49122 | 7120.90 | 2.81% |
| 2025-12-16 | 14.98 | 14.56 | -0.45 | -3.00% | 14.52 | 14.99 | 62529 | 9179.28 | 3.58% |
| 2025-12-15 | 15.11 | 15.01 | -0.23 | -1.51% | 14.94 | 15.32 | 39223 | 5923.20 | 2.25% |
| 2025-12-12 | 15.25 | 15.24 | -0.03 | -0.20% | 15.18 | 15.47 | 35026 | 5360.11 | 2.01% |
| 2025-12-11 | 15.60 | 15.27 | -0.32 | -2.05% | 15.25 | 15.66 | 53462 | 8219.34 | 3.06% |
| 2025-12-10 | 15.56 | 15.59 | -0.03 | -0.19% | 15.45 | 15.75 | 39665 | 6175.42 | 2.27% |
| 2025-12-09 | 15.96 | 15.62 | -0.37 | -2.31% | 15.62 | 16.12 | 58577 | 9266.61 | 3.36% |
| 2025-12-08 | 15.87 | 15.99 | 0.20 | 1.27% | 15.83 | 16.09 | 63420 | 10122.86 | 3.63% |
| 2025-12-05 | 15.55 | 15.79 | 0.22 | 1.41% | 15.33 | 15.86 | 57653 | 9004.54 | 3.30% |
| 2025-12-04 | 16.23 | 15.57 | -0.68 | -4.18% | 15.41 | 16.31 | 112598 | 17640.75 | 6.45% |
| 2025-12-03 | 16.92 | 16.25 | -0.67 | -3.96% | 16.22 | 16.95 | 101969 | 16800.19 | 5.84% |
| 2025-12-02 | 17.03 | 16.92 | -0.16 | -0.94% | 16.90 | 17.66 | 87937 | 15029.96 | 5.04% |
| 2025-12-01 | 17.21 | 17.08 | -0.32 | -1.84% | 17.03 | 17.38 | 103201 | 17692.18 | 5.91% |
| 2025-11-28 | 16.98 | 17.40 | 0.41 | 2.41% | 16.81 | 17.98 | 149954 | 26124.78 | 8.59% |
| 2025-11-27 | 16.85 | 16.99 | -0.03 | -0.18% | 16.64 | 17.34 | 108866 | 18554.92 | 6.24% |
| 2025-11-26 | 17.45 | 17.02 | -0.68 | -3.84% | 17.01 | 17.75 | 179475 | 31082.48 | 10.28% |
| 2025-11-25 | 17.04 | 17.70 | 0.40 | 2.31% | 16.91 | 17.99 | 249756 | 43771.38 | 14.31% |
| 2025-11-24 | 16.70 | 17.30 | 0.60 | 3.59% | 16.52 | 17.67 | 218561 | 37053.52 | 12.52% |
| 2025-11-21 | 16.20 | 16.70 | 0.32 | 1.95% | 16.17 | 16.84 | 175802 | 29186.28 | 10.07% |
| 2025-11-20 | 16.30 | 16.38 | 0.02 | 0.12% | 16.14 | 16.57 | 84030 | 13747.79 | 4.82% |
| 2025-11-19 | 16.25 | 16.36 | 0.01 | 0.06% | 16.14 | 16.43 | 59389 | 9671.77 | 3.40% |
| 2025-11-18 | 16.10 | 16.35 | 0.17 | 1.05% | 16.01 | 16.53 | 81686 | 13357.24 | 4.68% |
| 2025-11-17 | 15.85 | 16.18 | 0.32 | 2.02% | 15.83 | 16.24 | 53845 | 8695.11 | 3.09% |
| 2025-11-14 | 15.71 | 15.86 | 0.01 | 0.06% | 15.71 | 15.95 | 27878 | 4431.55 | 1.60% |
| 2025-11-13 | 15.82 | 15.85 | 0.09 | 0.57% | 15.65 | 15.88 | 25631 | 4041.12 | 1.47% |
| 2025-11-12 | 15.91 | 15.76 | -0.15 | -0.94% | 15.68 | 15.98 | 31363 | 4957.39 | 1.80% |
| 2025-11-11 | 16.05 | 15.91 | -0.08 | -0.50% | 15.88 | 16.07 | 30949 | 4937.71 | 1.77% |
| 2025-11-10 | 16.02 | 15.99 | -0.03 | -0.19% | 15.95 | 16.08 | 27336 | 4371.94 | 1.57% |
| 2025-11-07 | 16.11 | 16.02 | -0.07 | -0.44% | 15.91 | 16.13 | 34094 | 5463.02 | 1.95% |
| 2025-11-06 | 16.23 | 16.09 | -0.16 | -0.98% | 16.03 | 16.25 | 38023 | 6115.99 | 2.18% |
| 2025-11-05 | 16.10 | 16.25 | 0.07 | 0.43% | 16.05 | 16.30 | 43652 | 7078.03 | 2.50% |
| 2025-11-04 | 16.15 | 16.18 | 0.00 | 0.00% | 16.05 | 16.21 | 36408 | 5870.70 | 2.09% |
| 2025-11-03 | 15.96 | 16.18 | 0.23 | 1.44% | 15.95 | 16.18 | 36744 | 5911.27 | 2.11% |
| 2025-10-31 | 15.70 | 15.95 | 0.27 | 1.72% | 15.69 | 16.03 | 43613 | 6946.98 | 2.50% |
| 2025-10-30 | 15.90 | 15.68 | -0.26 | -1.63% | 15.67 | 15.93 | 43177 | 6825.04 | 2.47% |
| 2025-10-29 | 16.18 | 15.94 | -0.21 | -1.30% | 15.87 | 16.18 | 46232 | 7376.36 | 2.65% |
| 2025-10-28 | 16.06 | 16.15 | 0.09 | 0.56% | 15.96 | 16.30 | 42932 | 6946.45 | 2.46% |
| 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% |
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
