视觉中国（000681）历史行情

以下为视觉中国近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	16.220	16.330	16.590	16.130	0.120	0.740%	1,850.54万	3.03亿	2.737%
2026-10-20	15.790	16.210	16.310	15.720	0.340	2.142%	2,235.04万	3.59亿	3.306%
2026-10-19	15.580	15.870	16.040	15.440	0.190	1.212%	22.85万	0.00亿	0.000%
2026-10-16	16.480	15.680	16.590	15.540	-0.510	-3.150%	33.38万	0.00亿	0.000%
2026-10-15	16.210	16.190	16.910	16.120	-0.440	-2.646%	34.68万	0.00亿	0.000%
2026-10-14	16.400	16.630	16.930	16.000	0.200	1.217%	41.67万	0.00亿	0.000%
2026-10-13	16.280	16.430	16.640	15.840	-0.320	-1.910%	36.74万	0.00亿	0.000%
2026-10-12	16.000	16.750	16.820	15.850	0.610	3.779%	48.42万	0.00亿	0.000%
2026-10-09	15.290	16.140	16.250	14.930	0.790	5.147%	28.66万	0.00亿	0.000%
2026-10-08	15.600	15.350	15.640	15.260	-0.270	-1.729%	13.46万	0.00亿	0.000%
2026-10-07	15.990	15.620	16.100	15.610	-0.240	-1.513%	1,134.40万	1.79亿	1.678%
2026-10-06	15.990	15.620	16.100	15.610	-0.240	-1.513%	1,134.40万	1.79亿	1.678%
2026-10-05	15.990	15.620	16.100	15.610	-0.240	-1.513%	1,134.40万	1.79亿	1.678%
2026-10-02	15.990	15.620	16.100	15.610	-0.240	-1.513%	1,134.40万	1.79亿	1.678%
2026-10-01	15.990	15.620	16.100	15.610	-0.240	-1.513%	1,134.40万	1.79亿	1.678%
2026-09-30	15.990	15.620	16.100	15.610	-0.240	-1.513%	11.34万	0.00亿	0.000%
2026-09-29	15.500	15.860	16.090	15.500	0.260	1.667%	14.88万	0.00亿	0.000%
2026-09-28	15.960	15.600	15.990	15.480	-0.360	-2.256%	13.54万	0.00亿	0.000%
2026-09-27	16.160	15.960	16.350	15.950	-0.280	-1.724%	1,385.68万	2.23亿	2.049%
2026-09-24	16.160	15.960	16.350	15.950	-0.280	-1.724%	13.86万	0.00亿	0.000%
2026-09-23	16.590	16.240	16.700	16.240	-0.580	-3.448%	20.63万	0.00亿	0.000%
2026-09-22	16.550	16.820	17.170	16.460	0.410	2.498%	34.19万	0.00亿	0.000%
2026-09-21	16.420	16.410	16.480	16.270	0.090	0.551%	15.82万	0.00亿	0.000%
2026-09-18	16.180	16.320	16.360	16.050	0.140	0.865%	18.10万	0.00亿	0.000%
2026-09-17	15.950	16.180	16.250	15.890	0.130	0.810%	14.79万	0.00亿	0.000%
2026-09-16	15.810	16.050	16.100	15.680	0.100	0.627%	14.12万	0.00亿	0.000%
2026-09-15	16.150	15.950	16.330	15.940	-0.130	-0.808%	18.52万	0.00亿	0.000%
2026-09-14	16.200	16.080	16.300	15.980	-0.250	-1.531%	18.10万	0.00亿	0.000%
2026-09-11	16.670	16.330	16.790	16.170	-0.500	-2.971%	23.08万	0.00亿	0.000%
2026-09-10	17.070	16.830	17.090	16.740	-0.390	-2.265%	23.00万	0.00亿	0.000%
2026-09-09	17.820	17.220	17.960	17.120	-0.770	-4.280%	42.59万	0.00亿	0.000%
2026-09-08	17.680	17.990	19.000	17.520	0.310	1.753%	62.24万	0.00亿	0.000%
2026-09-07	17.210	17.680	17.870	16.990	0.486	2.827%	47.16万	0.00亿	0.000%
2026-09-04	16.924	17.194	17.804	16.834	0.470	2.810%	50.86万	0.00亿	0.000%
2026-09-03	17.224	16.724	17.534	16.644	-0.270	-1.589%	31.07万	0.00亿	0.000%
2026-09-02	17.304	16.994	17.624	16.924	-0.620	-3.520%	32.14万	0.00亿	0.000%
2026-09-01	17.174	17.614	18.114	17.154	0.420	2.443%	53.32万	0.00亿	0.000%
2026-08-31	16.404	17.194	17.324	16.354	0.670	4.055%	41.69万	0.00亿	0.000%
2026-08-28	16.564	16.524	16.944	16.434	0.080	0.486%	23.08万	0.00亿	0.000%
2026-08-27	16.314	16.444	16.494	16.084	0.280	1.732%	20.71万	0.00亿	0.000%
2026-08-26	16.194	16.164	16.694	16.144	-0.680	-4.037%	29.89万	0.00亿	0.000%
2026-08-25	16.434	16.844	16.884	16.284	0.410	2.495%	16.00万	0.00亿	0.000%
2026-08-24	17.054	16.434	17.084	16.274	-0.570	-3.352%	16.88万	0.00亿	0.000%
2026-08-21	16.854	17.004	17.014	16.684	0.000	0.000%	12.16万	0.00亿	0.000%
2026-08-20	17.144	17.004	17.264	16.924	0.070	0.413%	13.64万	0.00亿	0.000%
2026-08-19	17.594	16.934	17.594	16.904	-0.810	-4.565%	20.92万	0.00亿	0.000%
2026-08-18	18.144	17.744	18.144	17.514	-0.430	-2.366%	22.08万	0.00亿	0.000%
2026-08-17	18.074	18.174	18.494	17.764	0.130	0.720%	21.58万	0.00亿	0.000%
2026-08-14	18.264	18.044	18.414	17.704	-0.130	-0.715%	31.92万	0.00亿	0.000%
2026-08-13	18.454	18.174	19.264	18.164	-0.180	-0.981%	48.47万	0.00亿	0.000%
2026-08-12	18.244	18.354	18.794	17.954	0.200	1.102%	31.94万	0.00亿	0.000%
2026-08-11	18.414	18.154	18.464	18.004	-0.200	-1.090%	21.49万	0.00亿	0.000%
2026-08-10	18.314	18.354	18.494	17.944	-0.040	-0.217%	21.54万	0.00亿	0.000%
2026-08-07	18.484	18.394	18.494	17.854	-0.090	-0.487%	37.46万	0.00亿	0.000%
2026-08-06	18.614	18.484	18.984	18.284	-0.390	-2.066%	37.32万	0.00亿	0.000%
2026-08-05	18.434	18.874	19.084	18.314	0.110	0.586%	52.67万	0.00亿	0.000%
2026-08-04	18.124	18.764	18.774	18.104	0.680	3.760%	53.56万	0.00亿	0.000%
2026-08-03	17.794	18.084	18.404	17.374	0.134	0.747%	47.59万	0.00亿	0.000%
2026-07-31	16.650	17.950	18.400	16.630	1.220	7.292%	66.70万	0.00亿	0.000%
2026-07-30	16.850	16.730	17.360	16.680	-0.130	-0.771%	29.58万	0.00亿	0.000%
2026-07-29	16.700	16.860	16.940	16.480	0.110	0.657%	30.25万	0.00亿	0.000%
2026-07-28	15.970	16.750	17.120	15.850	0.710	4.426%	42.80万	0.00亿	0.000%
2026-07-27	15.450	16.040	16.060	15.290	0.550	3.551%	21.16万	0.00亿	0.000%
2026-07-24	16.020	15.490	16.020	15.490	-0.760	-4.677%	23.24万	0.00亿	0.000%
2026-07-23	16.190	16.250	16.280	15.940	0.060	0.371%	19.04万	0.00亿	0.000%
2026-07-22	16.470	16.190	16.660	16.120	-0.450	-2.704%	22.17万	0.00亿	0.000%
2026-07-21	16.240	16.640	16.680	15.840	0.240	1.463%	27.33万	0.00亿	0.000%
2026-07-20	16.360	16.400	16.670	15.870	0.190	1.172%	24.64万	0.00亿	0.000%
2026-07-17	17.390	16.210	17.650	16.200	-1.180	-6.786%	30.55万	0.00亿	0.000%
2026-07-16	17.010	17.390	17.610	16.750	0.210	1.222%	25.38万	0.00亿	0.000%
2026-07-15	16.990	17.180	17.540	16.890	0.080	0.468%	21.31万	0.00亿	0.000%
2026-07-14	17.580	17.100	17.770	16.650	-0.570	-3.226%	28.85万	0.00亿	0.000%
2026-07-13	18.340	17.670	18.590	17.650	-0.820	-4.435%	27.95万	0.00亿	0.000%
2026-07-10	17.890	18.490	19.160	17.650	0.220	1.204%	41.58万	0.00亿	0.000%
2026-07-09	18.480	18.270	18.840	17.910	-0.660	-3.487%	33.64万	0.00亿	0.000%
2026-07-08	18.160	18.930	18.940	17.390	0.660	3.612%	39.63万	0.00亿	0.000%
2026-07-07	18.140	18.270	18.510	17.980	-0.020	-0.109%	21.22万	0.00亿	0.000%
2026-07-06	19.140	18.290	19.440	18.270	-1.150	-5.916%	38.01万	0.00亿	0.000%
2026-07-03	19.840	19.440	19.980	19.290	-0.800	-3.953%	42.66万	0.00亿	0.000%
2026-07-02	20.660	20.240	20.970	19.950	-0.100	-0.492%	51.29万	0.00亿	0.000%
2026-07-01	19.850	20.340	20.750	19.540	0.410	2.057%	37.00万	0.00亿	0.000%
2026-06-30	19.530	19.930	20.050	18.960	0.370	1.892%	33.13万	0.00亿	0.000%
2026-06-29	19.890	19.560	20.430	19.300	-0.330	-1.659%	33.78万	0.00亿	0.000%
2026-06-26	20.700	19.890	20.920	19.740	-1.110	-5.286%	43.07万	0.00亿	0.000%
2026-06-25	21.550	21.000	21.690	20.840	-0.760	-3.493%	36.79万	0.00亿	0.000%
2026-06-24	22.200	21.760	22.490	21.170	-0.590	-2.640%	44.26万	0.00亿	0.000%
2026-06-23	22.690	22.350	23.150	22.190	-0.660	-2.868%	47.35万	0.00亿	0.000%
2026-06-22	21.660	23.010	23.200	21.350	1.320	6.086%	77.83万	0.00亿	0.000%
2026-06-18	20.660	21.690	22.200	20.530	1.040	5.036%	68.93万	0.00亿	0.000%
2026-06-17	21.200	20.650	21.280	20.430	-0.860	-3.998%	45.99万	0.00亿	0.000%
2026-06-16	22.000	21.510	22.090	21.310	-0.730	-3.282%	50.70万	0.00亿	0.000%
2026-06-15	21.410	22.240	22.940	21.370	0.890	4.169%	58.89万	0.00亿	0.000%
2026-06-12	21.580	21.350	22.760	21.160	-0.200	-0.928%	81.86万	0.00亿	0.000%
2026-06-11	23.970	21.550	24.100	21.550	-2.390	-9.983%	88.45万	0.00亿	0.000%
2026-06-10	24.290	23.940	25.450	23.760	-0.800	-3.234%	118.89万	0.00亿	0.000%
2026-06-09	23.110	24.740	24.740	22.290	2.250	10.004%	73.71万	0.00亿	0.000%
2026-06-08	23.090	22.490	23.950	22.490	-1.810	-7.449%	82.35万	0.00亿	0.000%
2026-06-05	23.140	24.300	24.390	22.850	1.110	4.787%	118.04万	0.00亿	0.000%
2026-06-04	22.540	23.190	23.320	22.310	0.290	1.266%	70.32万	0.00亿	0.000%
2026-06-03	22.640	22.900	23.460	22.490	-0.280	-1.208%	97.75万	0.00亿	0.000%
2026-06-02	23.160	23.180	23.790	22.060	0.540	2.385%	133.20万	0.00亿	0.000%
2026-06-01	21.640	22.640	22.640	21.370	2.060	10.010%	46.53万	0.00亿	0.000%
2026-05-29	19.910	20.580	21.490	19.910	0.850	4.308%	56.31万	0.00亿	0.000%
2026-05-28	19.560	19.730	19.890	19.070	0.040	0.203%	24.30万	0.00亿	0.000%
2026-05-27	20.240	19.690	20.470	19.600	-0.330	-1.648%	24.38万	0.00亿	0.000%
2026-05-26	20.170	20.020	20.260	19.690	-0.350	-1.718%	22.12万	0.00亿	0.000%
2026-05-25	20.700	20.370	21.140	20.170	-0.210	-1.020%	22.18万	0.00亿	0.000%
2026-05-22	20.650	20.580	20.790	20.260	0.020	0.097%	24.25万	0.00亿	0.000%
2026-05-21	21.490	20.560	21.870	20.520	-1.040	-4.815%	33.90万	0.00亿	0.000%
2026-05-20	22.290	21.600	22.290	21.460	-0.890	-3.957%	33.97万	0.00亿	0.000%
2026-05-19	21.870	22.490	22.820	21.790	0.420	1.903%	40.83万	0.00亿	0.000%
2026-05-18	21.620	22.070	22.240	21.540	0.160	0.730%	28.62万	0.00亿	0.000%
2026-05-15	21.480	21.910	22.670	21.480	0.440	2.049%	42.82万	0.00亿	0.000%
2026-05-14	22.800	21.470	22.970	21.440	-0.980	-4.365%	33.68万	0.00亿	0.000%
2026-05-13	22.440	22.450	22.490	21.950	0.410	1.860%	28.65万	0.00亿	0.000%
2026-05-12	22.430	22.040	22.590	21.940	-0.590	-2.607%	31.66万	0.00亿	0.000%
2026-05-11	22.660	22.630	23.170	22.430	-0.130	-0.571%	45.68万	0.00亿	0.000%
2026-05-08	23.210	22.760	23.420	22.670	-0.350	-1.514%	55.48万	0.00亿	0.000%
2026-05-07	22.350	23.110	23.440	22.120	0.570	2.529%	74.32万	0.00亿	0.000%
2026-05-06	22.100	22.540	22.680	21.900	0.730	3.347%	66.81万	0.00亿	0.000%
2026-04-30	21.690	21.810	22.360	21.490	1.080	5.210%	82.65万	0.00亿	0.000%
2026-04-29	19.940	20.730	21.040	19.940	0.960	4.856%	36.44万	0.00亿	0.000%
2026-04-28	20.180	19.770	20.180	19.660	-0.450	-2.226%	24.42万	0.00亿	0.000%
2026-04-27	20.390	20.220	20.470	19.910	-0.180	-0.882%	16.73万	0.00亿	0.000%
2026-04-24	20.490	20.400	20.680	20.070	-0.280	-1.354%	20.43万	0.00亿	0.000%
2026-04-23	20.920	20.680	21.220	20.590	-0.380	-1.804%	19.96万	0.00亿	0.000%
2026-04-22	20.970	21.060	21.060	20.660	0.000	0.000%	19.94万	0.00亿	0.000%
2026-04-21	21.290	21.040	21.470	20.920	-0.420	-1.957%	22.93万	0.00亿	0.000%
2026-04-20	21.060	21.460	21.610	20.790	0.000	0.000%	33.08万	0.00亿	0.000%
2026-04-17	20.720	21.010	21.190	20.640	0.000	0.000%	30.87万	0.00亿	0.000%
2026-04-16	20.580	20.840	20.950	20.580	0.380	1.860%	22.23万	4.62亿	3.290%
2026-04-15	20.860	20.460	20.940	20.390	0.000	0.000%	17.88万	0.00亿	0.000%
2026-04-14	20.820	20.730	20.870	20.500	0.260	1.270%	18.97万	0.00亿	0.000%
2026-04-13	20.420	20.470	20.610	20.240	0.000	0.000%	13.77万	0.00亿	0.000%
2026-04-10	20.690	20.510	20.880	20.500	0.000	0.000%	21.57万	0.00亿	0.000%
2026-04-09	20.550	20.360	20.780	20.290	0.000	0.000%	26.19万	0.00亿	0.000%
2026-04-08	19.820	21.060	21.080	19.820	0.000	0.000%	46.39万	0.00亿	0.000%
2026-04-07	19.190	19.360	19.510	19.040	0.000	0.000%	12.82万	0.00亿	0.000%
2026-04-03	19.980	19.150	20.010	19.100	0.000	0.000%	18.33万	0.00亿	0.000%
2026-04-02	20.400	19.860	20.400	19.770	0.000	0.000%	20.37万	0.00亿	0.000%
2026-04-01	20.490	20.520	20.550	20.150	0.000	0.000%	22.39万	0.00亿	0.000%