视声智能 (870976) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-05	28.340	30.170	1.480	5.16%	28.050	30.500	57097	16746	13.39%
2025-09-04	27.300	28.690	1.540	5.67%	27.010	29.030	50649	14365	11.88%
2025-09-03	27.530	27.150	-0.180	-0.66%	26.800	27.690	10678	2894	2.50%
2025-09-02	26.840	27.330	0.250	0.92%	26.780	27.810	17874	4858	4.19%
2025-09-01	27.400	27.080	-0.350	-1.28%	26.790	27.590	14176	3831	3.33%
2025-08-29	27.580	27.430	-0.190	-0.69%	27.390	28.090	14276	3957	3.35%
2025-08-28	27.450	27.620	0.200	0.73%	26.610	27.660	19935	5423	4.68%
2025-08-27	28.350	27.420	-0.540	-1.93%	27.420	28.840	26858	7578	6.30%
2025-08-26	28.370	27.960	-0.340	-1.20%	27.660	28.500	16181	4531	3.80%
2025-08-25	28.120	28.300	0.380	1.36%	27.480	28.490	25453	7128	5.97%
2025-08-22	28.350	27.920	-0.390	-1.38%	27.560	28.640	21336	5965	5.01%
2025-08-21	29.300	28.310	-0.470	-1.63%	28.020	29.340	20147	5767	4.73%
2025-08-20	28.020	28.780	0.780	2.79%	27.810	28.900	25665	7298	6.02%
2025-08-19	27.900	28.000	0.190	0.68%	27.800	28.810	32148	9097	7.54%
2025-08-18	26.860	27.810	1.150	4.31%	26.680	28.110	27923	7700	6.55%
2025-08-15	25.620	26.660	1.000	3.90%	25.610	26.770	12819	3380	3.01%
2025-08-14	26.590	25.660	-0.940	-3.53%	25.550	26.680	15485	4040	3.63%
2025-08-13	26.860	26.600	-0.130	-0.49%	26.510	26.970	12045	3219	2.83%
2025-08-12	27.000	26.730	-0.150	-0.56%	26.700	27.110	7412	1993	1.74%
2025-08-11	26.750	26.880	0.120	0.45%	26.750	27.130	8335	2244	1.96%
2025-08-08	27.340	26.760	-0.460	-1.69%	26.720	27.340	10702	2875	2.51%
2025-08-07	27.660	27.220	-0.280	-1.02%	27.080	27.660	8689	2370	2.04%
2025-08-06	27.020	27.500	0.480	1.78%	26.850	27.550	14412	3938	3.38%
2025-08-05	27.140	27.020	-0.110	-0.41%	26.750	27.240	7911	2133	1.86%
2025-08-04	26.830	27.130	-0.090	-0.33%	26.820	27.290	8359	2262	1.96%
2025-08-01	27.240	27.220	0.180	0.67%	26.730	27.880	13456	3649	3.16%
2025-07-31	27.190	27.040	0.030	0.11%	26.900	27.500	9694	2640	2.27%
2025-07-30	27.530	27.010	-0.570	-2.07%	26.730	27.540	15776	4280	3.70%
2025-07-29	27.810	27.580	-0.220	-0.79%	27.260	27.960	9820	2699	2.30%
2025-07-28	28.000	27.800	-0.170	-0.61%	27.650	28.300	10055	2804	2.36%
2025-07-25	27.880	27.970	0.310	1.12%	27.590	28.450	18681	5236	4.38%
2025-07-24	27.500	27.660	0.540	1.99%	27.130	27.750	10689	2940	2.51%
2025-07-23	27.960	27.120	-0.840	-3.00%	27.120	27.970	17011	4686	3.99%
2025-07-22	27.800	27.960	-0.040	-0.14%	27.420	28.080	20172	5590	4.73%
2025-07-21	27.400	28.000	0.270	0.97%	27.330	28.270	24628	6858	5.78%
2025-07-18	27.150	27.730	0.640	2.36%	27.150	28.730	30612	8583	7.18%
2025-07-17	26.920	27.090	0.120	0.44%	26.750	27.290	8272	2237	1.94%
2025-07-16	26.870	26.970	0.090	0.33%	26.720	27.300	7404	2001	1.74%
2025-07-15	27.080	26.880	-0.170	-0.63%	26.580	27.130	9588	2571	2.25%
2025-07-14	27.500	27.050	-0.250	-0.92%	26.810	27.660	11248	3042	2.64%
2025-07-11	27.240	27.300	0.070	0.26%	27.100	27.560	11527	3149	2.70%
2025-07-10	27.120	27.230	-0.020	-0.07%	26.710	27.480	16032	4331	3.76%
2025-07-09	27.970	27.250	-0.530	-1.91%	27.150	27.970	12873	3540	3.02%
2025-07-08	27.430	27.780	0.320	1.17%	27.300	27.970	11232	3117	2.63%
2025-07-07	27.290	27.460	0.180	0.66%	27.250	28.690	19087	5333	4.48%
2025-07-04	28.100	27.280	-0.940	-3.33%	27.280	28.380	13328	3702	3.13%
2025-07-03	27.810	28.220	0.560	2.02%	27.640	28.240	12184	3419	2.86%
2025-07-02	28.070	27.660	-0.400	-1.43%	27.330	28.230	12639	3495	2.96%
2025-07-01	28.600	28.060	-0.530	-1.85%	27.930	28.780	18295	5156	4.29%
2025-06-30	28.380	28.590	0.130	0.46%	28.300	28.850	20178	5768	4.73%
2025-06-27	29.020	28.460	-0.760	-2.60%	28.370	29.240	28734	8237	6.74%
2025-06-26	28.280	29.220	1.140	4.06%	27.800	29.490	41844	12053	9.82%
2025-06-25	27.310	28.080	0.720	2.63%	27.260	28.130	31310	8707	7.35%
2025-06-24	26.690	27.360	0.860	3.25%	26.690	27.370	19893	5399	4.67%
2025-06-23	26.160	26.500	0.360	1.38%	25.730	26.670	12945	3384	3.04%
2025-06-20	26.960	26.140	-1.000	-3.68%	26.100	27.350	19365	5167	4.54%
2025-06-19	28.000	27.140	-0.380	-1.38%	26.900	28.000	27557	7573	6.46%
2025-06-18	26.470	27.520	0.900	3.38%	26.460	28.080	37695	10355	8.84%
2025-06-17	26.770	26.620	-0.080	-0.30%	26.610	27.390	13385	3605	3.14%
2025-06-16	26.710	26.700	-0.020	-0.07%	26.450	26.890	9994	2661	2.34%
2025-06-13	26.910	26.720	-0.360	-1.33%	26.550	27.430	16541	4461	3.88%
2025-06-12	27.350	27.080	-0.050	-0.18%	26.950	27.620	21253	5793	4.99%
2025-06-11	26.970	27.630	0.620	2.30%	26.970	27.660	15271	4195	3.58%
2025-06-10	27.660	27.010	-0.620	-2.24%	26.660	27.880	21435	5849	5.03%
2025-06-09	27.500	27.630	-0.050	-0.18%	27.400	27.900	17412	4804	4.08%
2025-06-06	27.300	27.680	0.390	1.43%	26.910	27.970	16348	4503	3.84%
2025-06-05	27.000	27.290	0.220	0.81%	26.910	27.440	13105	3567	3.07%
2025-06-04	26.750	27.070	0.370	1.39%	26.660	27.470	14631	3958	3.43%
2025-06-03	26.000	26.700	0.020	0.07%	26.000	27.080	11272	2995	2.64%
2025-05-30	27.360	26.680	-0.810	-2.95%	26.590	27.530	16285	4383	3.82%