丝路视觉(300556)股票行情 丝路视觉股票行情 300556股票行情_爱股网
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 |
|---|
| 2025-10-27 | 20.22 | 20.21 | -0.38 | -1.85% | 19.85 | 20.30 | 84210 | 16898.02 | 7.87% | 0.00 |
| 2025-10-24 | 20.00 | 20.59 | 0.56 | 2.80% | 19.64 | 20.99 | 77038 | 15692.14 | 7.20% | 12.00 |
| 2025-10-23 | 19.81 | 20.03 | 0.31 | 1.57% | 19.53 | 20.20 | 52690 | 10475.10 | 4.92% | 0.00 |
| 2025-10-22 | 19.55 | 19.72 | 0.15 | 0.77% | 19.52 | 19.91 | 23137 | 4566.78 | 2.16% | 0.00 |
| 2025-10-21 | 19.43 | 19.57 | 0.22 | 1.14% | 19.22 | 19.59 | 24886 | 4849.33 | 2.33% | 0.00 |
| 2025-10-20 | 19.16 | 19.35 | 0.44 | 2.33% | 19.10 | 19.42 | 31087 | 5999.76 | 2.91% | 0.00 |
| 2025-10-17 | 19.17 | 18.91 | -0.25 | -1.30% | 18.91 | 19.46 | 35730 | 6841.42 | 3.34% | 0.00 |
| 2025-10-16 | 19.60 | 19.16 | -0.52 | -2.64% | 19.04 | 19.61 | 32204 | 6196.84 | 3.01% | 19.00 |
| 2025-10-15 | 19.58 | 19.68 | 0.10 | 0.51% | 19.46 | 19.94 | 35537 | 6995.73 | 3.32% | 1.00 |
| 2025-10-14 | 20.33 | 19.58 | -0.48 | -2.39% | 19.47 | 20.35 | 40352 | 8009.93 | 3.77% | 0.00 |
| 2025-10-13 | 19.00 | 20.06 | 0.17 | 0.85% | 18.66 | 20.25 | 49677 | 9791.33 | 4.64% | 0.00 |
| 2025-10-10 | 20.14 | 19.89 | -0.55 | -2.69% | 19.86 | 20.30 | 50271 | 10083.54 | 4.70% | 0.00 |
| 2025-10-09 | 20.16 | 20.44 | 0.36 | 1.79% | 19.97 | 20.89 | 58123 | 11910.61 | 5.43% | 0.00 |
| 2025-09-30 | 20.05 | 20.08 | 0.16 | 0.80% | 19.91 | 20.18 | 34496 | 6921.46 | 3.22% | 0.00 |
| 2025-09-29 | 19.73 | 19.92 | 0.21 | 1.07% | 19.40 | 20.10 | 38918 | 7715.53 | 3.64% | 0.00 |
| 2025-09-26 | 20.35 | 19.71 | -0.71 | -3.48% | 19.68 | 20.36 | 48076 | 9594.14 | 4.49% | 0.00 |
| 2025-09-25 | 20.10 | 20.42 | 0.40 | 2.00% | 20.10 | 21.16 | 76620 | 15852.07 | 7.16% | 0.00 |
| 2025-09-24 | 19.18 | 20.02 | 0.66 | 3.41% | 19.12 | 20.06 | 45573 | 9005.79 | 4.26% | 0.00 |
| 2025-09-23 | 19.68 | 19.36 | -0.38 | -1.93% | 18.74 | 19.77 | 49972 | 9556.27 | 4.67% | 0.00 |
| 2025-09-22 | 19.78 | 19.74 | 0.07 | 0.36% | 19.44 | 19.99 | 36527 | 7181.12 | 3.41% | 0.00 |
| 2025-09-19 | 19.93 | 19.67 | -0.25 | -1.26% | 19.50 | 20.18 | 43997 | 8682.49 | 4.11% | 5.00 |
| 2025-09-18 | 20.51 | 19.92 | -0.71 | -3.44% | 19.72 | 20.62 | 62079 | 12566.94 | 5.80% | 0.00 |
| 2025-09-17 | 20.58 | 20.63 | -0.03 | -0.15% | 20.46 | 20.99 | 32526 | 6716.83 | 3.04% | 0.00 |
| 2025-09-16 | 20.32 | 20.66 | 0.36 | 1.77% | 20.15 | 20.69 | 34616 | 7094.76 | 3.23% | 0.00 |
| 2025-09-15 | 20.44 | 20.30 | -0.14 | -0.68% | 20.15 | 20.44 | 25781 | 5227.25 | 2.41% | 0.00 |
| 2025-09-12 | 20.56 | 20.44 | -0.20 | -0.97% | 20.38 | 20.80 | 41203 | 8480.63 | 3.85% | 0.00 |
| 2025-09-11 | 20.31 | 20.64 | 0.24 | 1.18% | 19.99 | 20.64 | 38590 | 7861.98 | 3.61% | 0.00 |
| 2025-09-10 | 20.30 | 20.40 | 0.23 | 1.14% | 20.20 | 20.61 | 33037 | 6739.24 | 3.09% | 0.00 |
| 2025-09-09 | 20.68 | 20.17 | -0.54 | -2.61% | 20.08 | 20.77 | 34682 | 7069.02 | 3.24% | 0.00 |
| 2025-09-08 | 20.66 | 20.71 | 0.01 | 0.05% | 20.54 | 20.94 | 34252 | 7093.55 | 3.20% | 0.00 |
| 2025-09-05 | 20.40 | 20.70 | 0.30 | 1.47% | 20.06 | 20.72 | 50838 | 10424.84 | 4.75% | 0.00 |
| 2025-09-04 | 20.03 | 20.40 | 0.41 | 2.05% | 19.98 | 20.50 | 72401 | 14669.12 | 6.77% | 0.00 |
| 2025-09-03 | 20.71 | 19.99 | -0.62 | -3.01% | 19.87 | 20.89 | 61718 | 12548.84 | 5.77% | 0.00 |
| 2025-09-02 | 21.49 | 20.61 | -0.78 | -3.65% | 20.28 | 21.60 | 76656 | 15883.25 | 7.16% | 0.00 |
| 2025-09-01 | 21.24 | 21.39 | 0.26 | 1.23% | 21.23 | 22.13 | 73650 | 15852.25 | 6.88% | 0.00 |
| 2025-08-29 | 21.48 | 21.13 | -0.42 | -1.95% | 20.97 | 21.57 | 62794 | 13280.75 | 5.87% | 0.00 |
| 2025-08-28 | 21.54 | 21.55 | -0.19 | -0.87% | 20.66 | 21.99 | 100304 | 21432.97 | 9.37% | 0.00 |
| 2025-08-27 | 22.62 | 21.74 | -0.65 | -2.90% | 21.70 | 22.98 | 125219 | 28102.67 | 11.70% | 15.00 |
| 2025-08-26 | 22.24 | 22.39 | 0.05 | 0.22% | 22.02 | 22.66 | 96667 | 21697.59 | 9.03% | 0.00 |
| 2025-08-25 | 22.27 | 22.34 | 0.23 | 1.04% | 22.01 | 22.60 | 103488 | 23089.45 | 9.67% | 0.00 |
| 2025-08-22 | 22.00 | 22.11 | 0.12 | 0.55% | 21.70 | 22.23 | 78288 | 17150.97 | 7.32% | 0.00 |
| 2025-08-21 | 22.09 | 21.99 | 0.20 | 0.92% | 21.87 | 22.36 | 92862 | 20528.38 | 8.68% | 0.00 |
| 2025-08-20 | 21.96 | 21.79 | -0.01 | -0.05% | 21.60 | 22.37 | 84190 | 18441.43 | 7.87% | 0.00 |
| 2025-08-19 | 21.84 | 21.80 | -0.41 | -1.85% | 21.68 | 22.03 | 86968 | 18989.42 | 8.13% | 0.00 |
| 2025-08-18 | 21.34 | 22.21 | 1.01 | 4.76% | 21.30 | 22.39 | 127974 | 28232.58 | 11.96% | 0.00 |
| 2025-08-15 | 20.91 | 21.20 | 0.17 | 0.81% | 20.91 | 21.28 | 56210 | 11896.87 | 5.25% | 0.00 |
| 2025-08-14 | 21.75 | 21.03 | -0.53 | -2.46% | 20.87 | 21.76 | 75266 | 15993.23 | 7.03% | 0.00 |
| 2025-08-13 | 21.89 | 21.56 | -0.19 | -0.87% | 21.50 | 21.90 | 64856 | 14021.55 | 6.06% | 0.00 |
| 2025-08-12 | 21.95 | 21.75 | -0.11 | -0.50% | 21.44 | 21.99 | 78036 | 16951.18 | 7.29% | 0.00 |
| 2025-08-11 | 21.60 | 21.86 | 0.13 | 0.60% | 21.53 | 21.93 | 80790 | 17598.10 | 7.55% | 0.00 |
| 2025-08-08 | 22.40 | 21.73 | -0.69 | -3.08% | 21.30 | 22.40 | 121673 | 26358.25 | 11.37% | 0.00 |
| 2025-08-07 | 22.63 | 22.42 | -0.47 | -2.05% | 22.27 | 22.95 | 149573 | 33564.97 | 13.98% | 0.00 |
| 2025-08-06 | 21.92 | 22.89 | 1.17 | 5.39% | 21.92 | 23.08 | 221024 | 50268.36 | 20.65% | 4.00 |
| 2025-08-05 | 22.30 | 21.72 | -0.58 | -2.60% | 21.55 | 22.30 | 134306 | 29226.93 | 12.55% | 0.00 |
| 2025-08-04 | 21.48 | 22.30 | 1.10 | 5.19% | 21.05 | 22.57 | 198682 | 43664.43 | 18.57% | 0.00 |
| 2025-08-01 | 20.93 | 21.20 | 0.44 | 2.12% | 20.72 | 21.35 | 76451 | 16064.89 | 7.14% | 8.00 |
| 2025-07-31 | 20.73 | 20.76 | -0.06 | -0.29% | 20.60 | 21.14 | 60935 | 12735.14 | 5.69% | 0.00 |
| 2025-07-30 | 20.95 | 20.82 | -0.17 | -0.81% | 20.56 | 21.19 | 59034 | 12306.65 | 5.52% | 0.00 |
| 2025-07-29 | 21.02 | 20.99 | -0.07 | -0.33% | 20.74 | 21.15 | 63963 | 13380.40 | 5.98% | 0.00 |
| 2025-07-28 | 21.17 | 21.06 | -0.11 | -0.52% | 20.84 | 21.23 | 70481 | 14791.29 | 6.59% | 0.00 |
| 2025-07-25 | 20.67 | 21.17 | 0.50 | 2.42% | 20.43 | 21.50 | 118849 | 24999.34 | 11.11% | 4.00 |
| 2025-07-24 | 20.55 | 20.67 | 0.07 | 0.34% | 20.38 | 20.74 | 72128 | 14833.32 | 6.74% | 0.00 |
| 2025-07-23 | 20.88 | 20.60 | -0.44 | -2.09% | 20.48 | 21.05 | 97308 | 20123.13 | 9.09% | 0.00 |
| 2025-07-22 | 21.41 | 21.04 | -0.55 | -2.55% | 20.90 | 21.59 | 121538 | 25589.22 | 11.36% | 0.00 |
| 2025-07-21 | 20.89 | 21.59 | 0.13 | 0.61% | 20.89 | 22.43 | 190145 | 40935.92 | 17.77% | 1.00 |
| 2025-07-18 | 21.22 | 21.46 | 0.68 | 3.27% | 20.84 | 22.00 | 251268 | 54048.13 | 23.48% | 10.00 |
| 2025-07-17 | 19.91 | 20.78 | 0.87 | 4.37% | 19.80 | 21.30 | 179005 | 37130.54 | 16.73% | 0.00 |
| 2025-07-16 | 19.81 | 19.91 | 0.12 | 0.61% | 19.76 | 20.10 | 36534 | 7289.03 | 3.41% | 6.00 |
| 2025-07-15 | 19.92 | 19.79 | -0.17 | -0.85% | 19.50 | 19.99 | 35021 | 6908.45 | 3.27% | 0.00 |
| 2025-07-14 | 20.05 | 19.96 | -0.02 | -0.10% | 19.69 | 20.07 | 33157 | 6580.04 | 3.10% | 0.00 |
| 2025-07-11 | 19.95 | 19.98 | 0.08 | 0.40% | 19.72 | 20.08 | 38235 | 7622.43 | 3.57% | 0.00 |
| 2025-07-10 | 19.85 | 19.90 | 0.00 | 0.00% | 19.72 | 20.02 | 30151 | 5998.43 | 2.82% | 0.00 |
| 2025-07-09 | 19.82 | 19.90 | 0.08 | 0.40% | 19.71 | 20.13 | 45292 | 9034.39 | 4.23% | 0.00 |
| 2025-07-08 | 19.65 | 19.82 | 0.22 | 1.12% | 19.50 | 19.86 | 38839 | 7667.54 | 3.63% | 0.00 |
| 2025-07-07 | 19.44 | 19.60 | 0.11 | 0.56% | 19.30 | 19.69 | 28279 | 5529.98 | 2.64% | 0.00 |
| 2025-07-04 | 19.80 | 19.49 | -0.16 | -0.81% | 19.40 | 19.95 | 37778 | 7406.37 | 3.53% | 0.00 |
| 2025-07-03 | 19.55 | 19.65 | 0.05 | 0.26% | 19.52 | 19.76 | 29263 | 5743.95 | 2.73% | 0.00 |
| 2025-07-02 | 19.72 | 19.60 | -0.13 | -0.66% | 19.41 | 19.83 | 35838 | 7013.37 | 3.35% | 0.00 |
| 2025-07-01 | 19.97 | 19.73 | -0.14 | -0.70% | 19.51 | 20.06 | 38005 | 7504.78 | 3.62% | 0.00 |
| 2025-06-30 | 19.61 | 19.87 | 0.28 | 1.43% | 19.59 | 20.07 | 51006 | 10137.56 | 4.86% | 0.00 |
深证大盘股票行情在线 K线走势图
丝路视觉(300556)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
