真视通（002771）历史行情

以下为真视通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
2026-10-09	13.410	13.640	13.680	12.770	0.230	1.715%	6.83万	0.00亿	0.000%
2026-10-08	13.640	13.410	13.740	13.280	-0.230	-1.686%	4.96万	0.00亿	0.000%
2026-10-07	14.030	13.640	14.100	13.620	-0.380	-2.710%	677.28万	0.93亿	3.750%
2026-10-06	14.030	13.640	14.100	13.620	-0.380	-2.710%	677.28万	0.93亿	3.750%
2026-10-05	14.030	13.640	14.100	13.620	-0.380	-2.710%	677.28万	0.93亿	3.750%
2026-10-02	14.030	13.640	14.100	13.620	-0.380	-2.710%	677.28万	0.93亿	3.750%
2026-10-01	14.030	13.640	14.100	13.620	-0.380	-2.710%	677.28万	0.93亿	3.750%
2026-09-30	14.030	13.640	14.100	13.620	-0.380	-2.710%	6.77万	0.00亿	0.000%
2026-09-29	13.290	14.020	14.180	13.220	0.720	5.414%	8.80万	0.00亿	0.000%
2026-09-28	13.560	13.300	13.590	13.250	-0.250	-1.845%	5.34万	0.00亿	0.000%
2026-09-27	13.620	13.550	13.780	13.500	-0.110	-0.805%	454.17万	0.62亿	2.515%
2026-09-24	13.620	13.550	13.780	13.500	-0.110	-0.805%	4.54万	0.00亿	0.000%
2026-09-23	13.710	13.660	13.830	13.450	-0.180	-1.301%	5.83万	0.00亿	0.000%
2026-09-22	13.990	13.840	14.260	13.680	-0.060	-0.432%	7.13万	0.00亿	0.000%
2026-09-21	13.830	13.900	14.050	13.700	0.050	0.361%	8.59万	0.00亿	0.000%
2026-09-18	13.700	13.850	14.010	13.650	0.220	1.614%	6.52万	0.00亿	0.000%
2026-09-17	13.760	13.630	13.930	13.610	-0.090	-0.656%	6.06万	0.00亿	0.000%
2026-09-16	13.880	13.720	14.120	13.690	-0.250	-1.790%	9.86万	0.00亿	0.000%
2026-09-15	14.890	13.970	14.940	13.910	-0.850	-5.735%	13.84万	0.00亿	0.000%
2026-09-14	13.800	14.820	14.990	13.800	1.030	7.469%	15.50万	0.00亿	0.000%
2026-09-11	14.050	13.790	14.160	13.600	-0.430	-3.024%	6.47万	0.00亿	0.000%
2026-09-10	14.520	14.220	14.520	14.180	-0.290	-1.999%	5.63万	0.00亿	0.000%
2026-09-09	14.780	14.510	14.950	14.440	-0.260	-1.760%	7.73万	0.00亿	0.000%
2026-09-08	14.870	14.770	15.280	14.590	-0.060	-0.405%	11.01万	0.00亿	0.000%
2026-09-07	13.900	14.830	14.880	13.890	0.920	6.614%	14.17万	0.00亿	0.000%
2026-09-04	14.290	13.910	14.290	13.790	-0.190	-1.348%	8.72万	0.00亿	0.000%
2026-09-03	14.130	14.100	14.570	14.020	0.000	0.000%	9.96万	0.00亿	0.000%
2026-09-02	13.690	14.100	14.230	13.670	0.250	1.805%	11.44万	0.00亿	0.000%
2026-09-01	13.760	13.850	14.030	13.630	-0.020	-0.144%	12.57万	0.00亿	0.000%
2026-08-31	12.900	13.870	13.960	12.890	0.670	5.076%	21.89万	0.00亿	0.000%
2026-08-28	12.640	13.200	13.780	12.550	0.670	5.347%	20.46万	0.00亿	0.000%
2026-08-27	12.330	12.530	12.640	12.250	0.200	1.622%	5.39万	0.00亿	0.000%
2026-08-26	12.300	12.330	12.490	12.180	-0.040	-0.323%	4.14万	0.00亿	0.000%
2026-08-25	12.000	12.370	12.450	11.880	0.210	1.727%	6.10万	0.00亿	0.000%
2026-08-24	12.500	12.160	12.530	12.040	-0.160	-1.299%	3.55万	0.00亿	0.000%
2026-08-21	12.350	12.320	12.440	12.140	-0.130	-1.044%	3.67万	0.00亿	0.000%
2026-08-20	12.490	12.450	12.620	12.250	0.150	1.220%	3.67万	0.00亿	0.000%
2026-08-19	12.840	12.300	12.840	12.280	-0.610	-4.725%	4.61万	0.00亿	0.000%
2026-08-18	12.970	12.910	13.010	12.650	-0.180	-1.375%	4.90万	0.00亿	0.000%
2026-08-17	12.950	13.090	13.090	12.750	0.140	1.081%	4.64万	0.00亿	0.000%
2026-08-14	12.920	12.950	13.070	12.700	0.020	0.155%	4.47万	0.00亿	0.000%
2026-08-13	13.180	12.930	13.350	12.930	-0.170	-1.298%	6.60万	0.00亿	0.000%
2026-08-12	12.980	13.100	13.250	12.880	0.220	1.708%	5.06万	0.00亿	0.000%
2026-08-11	12.900	12.880	13.020	12.630	-0.030	-0.232%	3.78万	0.00亿	0.000%
2026-08-10	12.740	12.910	12.950	12.600	0.170	1.334%	4.84万	0.00亿	0.000%
2026-08-07	12.880	12.740	12.880	12.430	-0.200	-1.546%	6.43万	0.00亿	0.000%
2026-08-06	12.940	12.940	13.200	12.660	-0.070	-0.538%	7.42万	0.00亿	0.000%
2026-08-05	12.790	13.010	13.470	12.780	0.120	0.931%	10.26万	0.00亿	0.000%
2026-08-04	12.440	12.890	12.930	12.430	0.570	4.627%	7.91万	0.00亿	0.000%
2026-08-03	12.000	12.320	12.330	11.950	0.420	3.529%	7.28万	0.00亿	0.000%
2026-07-31	11.550	11.900	12.040	11.510	0.490	4.294%	9.27万	0.00亿	0.000%
2026-07-30	11.570	11.410	11.920	11.360	-0.300	-2.562%	7.85万	0.00亿	0.000%
2026-07-29	11.680	11.710	11.850	11.480	-0.010	-0.085%	7.34万	0.00亿	0.000%
2026-07-28	11.600	11.720	11.900	11.510	0.070	0.601%	5.83万	0.00亿	0.000%
2026-07-27	11.200	11.650	11.800	11.130	0.380	3.372%	6.99万	0.00亿	0.000%
2026-07-24	11.420	11.270	11.540	11.140	-0.370	-3.179%	6.65万	0.00亿	0.000%
2026-07-23	11.270	11.640	11.650	11.240	0.270	2.375%	8.37万	0.00亿	0.000%
2026-07-22	11.450	11.370	11.800	11.260	-0.060	-0.525%	7.64万	0.00亿	0.000%
2026-07-21	11.280	11.430	11.430	10.440	0.100	0.883%	12.03万	0.00亿	0.000%
2026-07-20	11.670	11.330	12.080	11.100	-0.260	-2.243%	9.75万	0.00亿	0.000%
2026-07-17	12.110	11.590	12.540	11.510	-0.640	-5.233%	10.34万	0.00亿	0.000%
2026-07-16	11.690	12.230	12.760	11.560	0.480	4.085%	12.85万	0.00亿	0.000%
2026-07-15	11.840	11.750	12.240	11.650	-0.200	-1.674%	7.86万	0.00亿	0.000%
2026-07-14	12.150	11.950	12.290	11.440	-0.280	-2.289%	11.49万	0.00亿	0.000%
2026-07-13	13.030	12.230	13.290	12.170	-0.970	-7.348%	9.41万	0.00亿	0.000%
2026-07-10	13.210	13.200	13.950	13.110	-0.120	-0.901%	12.51万	0.00亿	0.000%
2026-07-09	13.230	13.320	13.330	12.900	0.100	0.756%	10.31万	0.00亿	0.000%
2026-07-08	13.660	13.220	14.090	12.900	-0.290	-2.147%	12.92万	0.00亿	0.000%
2026-07-07	14.220	13.510	14.430	13.010	-0.780	-5.458%	18.48万	0.00亿	0.000%
2026-07-06	13.750	14.290	14.590	13.530	0.420	3.028%	28.61万	0.00亿	0.000%
2026-07-03	12.750	13.870	13.870	12.610	1.260	9.992%	19.24万	0.00亿	0.000%
2026-07-02	12.260	12.610	13.200	12.180	0.210	1.694%	14.88万	0.00亿	0.000%
2026-07-01	12.240	12.400	12.650	12.130	0.120	0.977%	10.05万	0.00亿	0.000%
2026-06-30	12.180	12.280	12.430	12.000	0.040	0.327%	7.68万	0.00亿	0.000%
2026-06-29	12.490	12.240	12.750	12.010	-0.290	-2.314%	8.20万	0.00亿	0.000%
2026-06-26	13.200	12.530	13.220	12.480	-0.650	-4.932%	9.31万	0.00亿	0.000%
2026-06-25	13.710	13.180	13.850	13.120	-0.680	-4.906%	11.29万	0.00亿	0.000%
2026-06-24	14.420	13.860	14.420	13.660	-0.630	-4.348%	11.17万	0.00亿	0.000%
2026-06-23	14.380	14.490	14.990	14.380	0.110	0.765%	11.87万	0.00亿	0.000%
2026-06-22	14.200	14.380	14.380	13.730	0.220	1.554%	11.45万	0.00亿	0.000%
2026-06-18	14.550	14.160	14.550	14.000	-0.390	-2.680%	9.59万	0.00亿	0.000%
2026-06-17	14.630	14.550	14.770	14.440	-0.300	-2.020%	10.13万	0.00亿	0.000%
2026-06-16	14.590	14.850	15.480	14.100	0.270	1.852%	20.62万	0.00亿	0.000%
2026-06-15	14.660	14.580	15.220	14.410	0.000	0.000%	12.32万	0.00亿	0.000%
2026-06-12	15.450	14.580	15.520	14.520	-0.590	-3.889%	12.57万	0.00亿	0.000%
2026-06-11	15.750	15.170	15.940	14.980	-0.830	-5.188%	13.61万	0.00亿	0.000%
2026-06-10	16.800	16.000	16.880	15.860	-0.920	-5.437%	21.18万	0.00亿	0.000%
2026-06-09	15.690	16.920	16.920	15.030	1.540	10.013%	10.73万	0.00亿	0.000%
2026-06-08	15.500	15.380	16.090	15.060	-0.910	-5.586%	12.93万	0.00亿	0.000%
2026-06-05	16.190	16.290	17.020	16.090	0.030	0.185%	15.68万	0.00亿	0.000%
2026-06-04	16.600	16.260	16.600	15.960	-0.480	-2.867%	15.68万	0.00亿	0.000%
2026-06-03	16.960	16.740	17.330	16.500	-0.390	-2.277%	21.76万	0.00亿	0.000%
2026-06-02	17.290	17.130	17.700	16.960	-0.650	-3.656%	25.27万	0.00亿	0.000%
2026-06-01	17.010	17.780	17.980	16.810	0.300	1.716%	34.80万	0.00亿	0.000%
2026-05-29	16.430	17.480	17.850	16.430	0.760	4.545%	47.03万	0.00亿	0.000%
2026-05-28	16.870	16.720	17.000	16.150	0.230	1.395%	56.01万	0.00亿	0.000%
2026-05-27	15.310	16.490	16.490	15.100	1.500	10.007%	35.07万	0.00亿	0.000%
2026-05-26	13.550	14.990	14.990	13.450	1.360	9.978%	26.55万	0.00亿	0.000%
2026-05-25	13.910	13.630	14.040	13.450	-0.280	-2.013%	7.01万	0.00亿	0.000%
2026-05-22	13.670	13.910	13.960	13.410	0.290	2.129%	7.76万	0.00亿	0.000%
2026-05-21	14.310	13.620	14.420	13.580	-0.660	-4.622%	10.56万	0.00亿	0.000%
2026-05-20	14.620	14.280	14.800	14.220	-0.430	-2.923%	7.63万	0.00亿	0.000%
2026-05-19	14.500	14.710	14.920	14.400	0.160	1.100%	7.44万	0.00亿	0.000%
2026-05-18	14.670	14.550	14.750	14.290	0.100	0.692%	7.36万	0.00亿	0.000%
2026-05-15	14.570	14.450	14.830	14.320	-0.120	-0.824%	8.45万	0.00亿	0.000%
2026-05-14	15.220	14.570	15.290	14.570	-0.570	-3.765%	9.87万	0.00亿	0.000%
2026-05-13	14.820	15.140	15.200	14.800	0.240	1.611%	7.51万	0.00亿	0.000%
2026-05-12	15.160	14.900	15.200	14.820	-0.330	-2.167%	9.18万	0.00亿	0.000%
2026-05-11	15.500	15.230	15.510	15.100	-0.170	-1.104%	11.94万	0.00亿	0.000%
2026-05-08	15.330	15.400	15.410	15.170	0.050	0.326%	10.02万	0.00亿	0.000%
2026-05-07	15.290	15.350	15.440	15.160	0.070	0.458%	11.47万	0.00亿	0.000%
2026-05-06	15.000	15.280	15.450	14.940	0.520	3.523%	14.17万	0.00亿	0.000%
2026-04-30	14.950	14.760	15.050	14.680	-0.270	-1.796%	11.62万	0.00亿	0.000%
2026-04-29	14.550	15.030	15.200	14.550	0.510	3.512%	16.44万	0.00亿	0.000%
2026-04-28	15.100	14.520	15.260	14.460	-0.740	-4.849%	17.00万	0.00亿	0.000%
2026-04-27	15.100	15.260	15.340	14.810	0.110	0.726%	12.78万	0.00亿	0.000%
2026-04-24	15.820	15.150	15.820	15.030	-0.870	-5.431%	21.18万	0.00亿	0.000%
2026-04-23	17.040	16.020	17.150	16.010	-1.310	-7.559%	30.62万	0.00亿	0.000%
2026-04-22	17.120	17.330	17.400	16.880	-0.200	-1.141%	28.94万	0.00亿	0.000%
2026-04-21	18.160	17.530	18.250	17.060	-0.820	-4.469%	40.39万	0.00亿	0.000%
2026-04-20	18.780	18.350	19.150	17.840	-0.170	-0.918%	54.39万	0.00亿	0.000%
2026-04-17	20.210	18.520	20.210	18.500	0.150	0.817%	77.04万	0.00亿	0.000%
2026-04-16	16.900	18.370	18.370	16.900	1.670	10.000%	21.97万	0.00亿	0.000%
2026-04-15	17.020	16.700	17.050	16.560	-0.310	-1.822%	14.34万	0.00亿	0.000%
2026-04-14	17.160	17.010	17.490	16.820	0.190	1.130%	22.81万	0.00亿	0.000%
2026-04-13	16.110	16.820	17.670	16.030	0.000	0.000%	24.14万	0.00亿	0.000%
2026-04-10	16.640	16.180	16.750	16.160	0.000	0.000%	14.24万	0.00亿	0.000%
2026-04-09	16.470	16.530	16.740	16.130	0.000	0.000%	15.50万	0.00亿	0.000%
2026-04-08	16.430	16.840	16.950	16.430	0.000	0.000%	17.49万	0.00亿	0.000%
2026-04-07	15.870	16.300	16.590	15.780	0.000	0.000%	13.85万	0.00亿	0.000%
2026-04-03	16.530	15.910	16.700	15.740	0.000	0.000%	17.27万	0.00亿	0.000%
2026-04-02	17.060	16.470	17.200	16.250	0.000	0.000%	17.10万	0.00亿	0.000%
2026-04-01	17.450	16.780	17.500	16.520	0.000	0.000%	23.77万	0.00亿	0.000%