丝路视觉（300556）历史行情

以下为丝路视觉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	15.860	16.250	16.250	15.250	0.330	2.073%	4.48万	0.00亿	0.000%
2026-10-08	15.990	15.920	16.230	15.770	-0.030	-0.188%	3.15万	0.00亿	0.000%
2026-10-07	16.250	15.950	16.290	15.890	-0.220	-1.361%	269.65万	0.43亿	2.485%
2026-10-06	16.250	15.950	16.290	15.890	-0.220	-1.361%	269.65万	0.43亿	2.485%
2026-10-05	16.250	15.950	16.290	15.890	-0.220	-1.361%	269.65万	0.43亿	2.485%
2026-10-02	16.250	15.950	16.290	15.890	-0.220	-1.361%	269.65万	0.43亿	2.485%
2026-10-01	16.250	15.950	16.290	15.890	-0.220	-1.361%	269.65万	0.43亿	2.485%
2026-09-30	16.250	15.950	16.290	15.890	-0.220	-1.361%	2.70万	0.00亿	0.000%
2026-09-29	15.770	16.170	16.260	15.760	0.340	2.148%	3.22万	0.00亿	0.000%
2026-09-28	15.970	15.830	16.020	15.670	-0.150	-0.939%	3.01万	0.00亿	0.000%
2026-09-27	16.000	15.980	16.150	15.940	-0.090	-0.560%	257.79万	0.41亿	2.376%
2026-09-24	16.000	15.980	16.150	15.940	-0.090	-0.560%	2.58万	0.00亿	0.000%
2026-09-23	16.250	16.070	16.250	15.900	-0.190	-1.169%	3.22万	0.00亿	0.000%
2026-09-22	15.990	16.260	16.450	15.910	0.390	2.457%	4.78万	0.00亿	0.000%
2026-09-21	15.580	15.870	15.960	15.580	0.240	1.536%	3.81万	0.00亿	0.000%
2026-09-18	15.750	15.630	15.910	15.540	-0.050	-0.319%	5.09万	0.00亿	0.000%
2026-09-17	15.590	15.680	15.730	15.360	0.090	0.577%	4.89万	0.00亿	0.000%
2026-09-16	15.410	15.590	15.740	15.170	0.110	0.711%	3.06万	0.00亿	0.000%
2026-09-15	15.970	15.480	15.990	15.370	-0.370	-2.334%	4.24万	0.00亿	0.000%
2026-09-14	15.900	15.850	16.060	15.730	-0.110	-0.689%	3.39万	0.00亿	0.000%
2026-09-11	16.160	15.960	16.180	15.710	-0.290	-1.785%	5.88万	0.00亿	0.000%
2026-09-10	16.580	16.250	16.740	16.210	-0.450	-2.695%	7.01万	0.00亿	0.000%
2026-09-09	17.300	16.700	17.460	16.620	-1.080	-6.074%	12.63万	0.00亿	0.000%
2026-09-08	18.000	17.780	18.700	17.500	0.710	4.159%	19.53万	0.00亿	0.000%
2026-09-07	16.780	17.070	17.450	16.650	0.450	2.708%	7.39万	0.00亿	0.000%
2026-09-04	16.860	16.620	17.180	16.500	0.010	0.060%	5.17万	0.00亿	0.000%
2026-09-03	17.150	16.610	17.300	16.600	-0.380	-2.237%	5.14万	0.00亿	0.000%
2026-09-02	17.050	16.990	17.250	16.750	0.030	0.177%	5.33万	0.00亿	0.000%
2026-09-01	16.630	16.960	17.050	16.510	0.240	1.435%	5.82万	0.00亿	0.000%
2026-08-31	16.180	16.720	16.790	15.910	0.400	2.451%	5.83万	0.00亿	0.000%
2026-08-28	16.250	16.320	16.460	16.240	0.130	0.803%	3.42万	0.00亿	0.000%
2026-08-27	16.160	16.190	16.330	16.090	-0.050	-0.308%	2.52万	0.00亿	0.000%
2026-08-26	16.210	16.240	16.450	16.000	-0.080	-0.490%	2.62万	0.00亿	0.000%
2026-08-25	15.850	16.320	16.460	15.700	0.440	2.771%	3.44万	0.00亿	0.000%
2026-08-24	16.120	15.880	16.210	15.700	-0.240	-1.489%	2.66万	0.00亿	0.000%
2026-08-21	16.140	16.120	16.210	15.800	-0.080	-0.494%	2.59万	0.00亿	0.000%
2026-08-20	15.890	16.200	16.360	15.850	0.400	2.532%	3.51万	0.00亿	0.000%
2026-08-19	16.280	15.800	16.290	15.760	-0.590	-3.600%	3.41万	0.00亿	0.000%
2026-08-18	16.420	16.390	16.530	16.160	-0.160	-0.967%	3.17万	0.00亿	0.000%
2026-08-17	16.150	16.550	16.580	16.050	0.350	2.160%	3.64万	0.00亿	0.000%
2026-08-14	16.450	16.200	16.500	16.030	-0.160	-0.978%	3.67万	0.00亿	0.000%
2026-08-13	16.560	16.360	16.890	16.360	-0.260	-1.564%	4.46万	0.00亿	0.000%
2026-08-12	16.290	16.620	16.760	16.290	0.250	1.527%	4.27万	0.00亿	0.000%
2026-08-11	16.240	16.370	16.580	16.080	0.140	0.863%	5.42万	0.00亿	0.000%
2026-08-10	16.000	16.230	16.290	15.810	0.190	1.185%	3.90万	0.00亿	0.000%
2026-08-07	16.230	16.040	16.300	15.670	-0.180	-1.110%	5.04万	0.00亿	0.000%
2026-08-06	16.270	16.220	16.520	15.970	-0.060	-0.369%	5.36万	0.00亿	0.000%
2026-08-05	16.270	16.280	16.570	16.070	0.040	0.246%	5.50万	0.00亿	0.000%
2026-08-04	15.770	16.240	16.370	15.770	0.390	2.461%	4.56万	0.00亿	0.000%
2026-08-03	15.300	15.850	15.910	15.300	0.430	2.789%	5.54万	0.00亿	0.000%
2026-07-31	14.890	15.420	15.670	14.730	0.800	5.472%	7.72万	0.00亿	0.000%
2026-07-30	14.780	14.620	15.130	14.570	-0.190	-1.283%	5.35万	0.00亿	0.000%
2026-07-29	14.650	14.810	14.830	14.480	0.320	2.208%	5.58万	0.00亿	0.000%
2026-07-28	14.360	14.490	14.850	14.320	0.040	0.277%	4.39万	0.00亿	0.000%
2026-07-27	14.000	14.450	14.480	13.900	0.430	3.067%	4.22万	0.00亿	0.000%
2026-07-24	14.240	14.020	14.240	13.850	-0.370	-2.571%	4.76万	0.00亿	0.000%
2026-07-23	14.200	14.390	14.500	14.000	0.140	0.982%	5.48万	0.00亿	0.000%
2026-07-22	14.660	14.250	14.750	14.180	-0.340	-2.330%	4.93万	0.00亿	0.000%
2026-07-21	14.650	14.590	14.810	13.610	-0.060	-0.410%	7.77万	0.00亿	0.000%
2026-07-20	15.130	14.650	15.600	14.300	-0.550	-3.618%	7.19万	0.00亿	0.000%
2026-07-17	16.080	15.200	16.200	15.010	-0.820	-5.119%	6.59万	0.00亿	0.000%
2026-07-16	15.660	16.020	16.300	15.580	0.170	1.073%	5.08万	0.00亿	0.000%
2026-07-15	15.590	15.850	16.000	15.410	0.260	1.668%	4.60万	0.00亿	0.000%
2026-07-14	15.500	15.590	15.640	15.080	0.180	1.168%	4.74万	0.00亿	0.000%
2026-07-13	16.390	15.410	16.520	15.360	-1.060	-6.436%	6.50万	0.00亿	0.000%
2026-07-10	16.130	16.470	16.850	16.110	0.210	1.292%	6.48万	0.00亿	0.000%
2026-07-09	16.010	16.260	16.340	15.730	0.090	0.557%	6.12万	0.00亿	0.000%
2026-07-08	15.990	16.170	16.360	15.840	-0.130	-0.798%	4.78万	0.00亿	0.000%
2026-07-07	16.550	16.300	16.930	16.200	-0.250	-1.511%	5.85万	0.00亿	0.000%
2026-07-06	17.390	16.550	17.630	16.550	-0.770	-4.446%	8.22万	0.00亿	0.000%
2026-07-03	17.280	17.320	17.830	17.130	0.130	0.756%	8.54万	0.00亿	0.000%
2026-07-02	17.530	17.190	18.430	17.140	-0.360	-2.051%	11.54万	0.00亿	0.000%
2026-07-01	17.310	17.550	17.780	17.120	0.180	1.036%	10.41万	0.00亿	0.000%
2026-06-30	17.100	17.370	17.680	16.980	0.110	0.637%	7.78万	0.00亿	0.000%
2026-06-29	17.710	17.260	18.370	16.730	-0.490	-2.761%	10.54万	0.00亿	0.000%
2026-06-26	18.010	17.750	18.480	17.510	-0.400	-2.204%	11.17万	0.00亿	0.000%
2026-06-25	18.900	18.150	19.060	17.980	-0.920	-4.824%	10.70万	0.00亿	0.000%
2026-06-24	19.700	19.070	19.910	18.760	-0.950	-4.745%	13.66万	0.00亿	0.000%
2026-06-23	19.900	20.020	20.470	19.770	-0.150	-0.744%	15.33万	0.00亿	0.000%
2026-06-22	19.110	20.170	20.480	18.960	0.900	4.670%	18.43万	0.00亿	0.000%
2026-06-18	19.180	19.270	19.970	18.650	-0.210	-1.078%	10.48万	0.00亿	0.000%
2026-06-17	19.600	19.480	20.040	19.370	-0.310	-1.566%	9.15万	0.00亿	0.000%
2026-06-16	19.920	19.790	20.260	19.520	-0.220	-1.099%	12.40万	0.00亿	0.000%
2026-06-15	20.580	20.010	20.980	19.790	-0.810	-3.890%	15.97万	0.00亿	0.000%
2026-06-12	20.740	20.820	21.670	20.400	-0.090	-0.430%	16.39万	0.00亿	0.000%
2026-06-11	21.990	20.910	22.180	20.640	-1.760	-7.764%	19.64万	0.00亿	0.000%
2026-06-10	20.200	22.670	23.000	20.100	2.210	10.802%	23.25万	0.00亿	0.000%
2026-06-09	19.660	20.460	20.830	19.610	0.870	4.441%	13.91万	0.00亿	0.000%
2026-06-08	18.030	19.590	20.160	17.940	1.110	6.006%	14.62万	0.00亿	0.000%
2026-06-05	18.040	18.480	18.800	17.630	0.490	2.724%	6.66万	0.00亿	0.000%
2026-06-04	18.390	17.990	18.630	17.840	-0.580	-3.123%	4.95万	0.00亿	0.000%
2026-06-03	18.890	18.570	19.020	18.350	-0.360	-1.902%	5.38万	0.00亿	0.000%
2026-06-02	19.630	18.930	19.770	18.840	-0.700	-3.566%	5.60万	0.00亿	0.000%
2026-06-01	19.310	19.630	20.100	19.010	0.320	1.657%	5.99万	0.00亿	0.000%
2026-05-29	20.150	19.310	20.570	19.180	-0.840	-4.169%	6.32万	0.00亿	0.000%
2026-05-28	19.880	20.150	20.320	19.500	0.240	1.205%	6.84万	0.00亿	0.000%
2026-05-27	20.570	19.910	20.640	19.780	-0.640	-3.114%	6.78万	0.00亿	0.000%
2026-05-26	20.750	20.550	21.180	20.250	-0.360	-1.722%	6.62万	0.00亿	0.000%
2026-05-25	21.060	20.910	21.790	20.780	-0.130	-0.618%	6.31万	0.00亿	0.000%
2026-05-22	20.890	21.040	21.210	20.510	0.170	0.815%	6.96万	0.00亿	0.000%
2026-05-21	21.580	20.870	22.040	20.790	-0.610	-2.840%	7.92万	0.00亿	0.000%
2026-05-20	22.150	21.480	22.340	21.400	-0.960	-4.278%	10.31万	0.00亿	0.000%
2026-05-19	21.480	22.440	22.890	21.480	0.480	2.186%	18.47万	0.00亿	0.000%
2026-05-18	20.210	21.960	22.260	20.210	1.730	8.552%	15.36万	0.00亿	0.000%
2026-05-15	20.180	20.230	20.570	20.070	0.050	0.248%	4.47万	0.00亿	0.000%
2026-05-14	20.690	20.180	20.900	20.160	-0.400	-1.944%	4.37万	0.00亿	0.000%
2026-05-13	20.560	20.580	20.800	20.440	0.040	0.195%	3.73万	0.00亿	0.000%
2026-05-12	20.810	20.540	20.940	20.510	-0.360	-1.722%	4.49万	0.00亿	0.000%
2026-05-11	20.850	20.900	20.990	20.400	0.130	0.626%	6.20万	0.00亿	0.000%
2026-05-08	20.480	20.770	20.870	20.360	0.250	1.218%	5.85万	0.00亿	0.000%
2026-05-07	20.180	20.520	20.740	20.100	0.360	1.786%	7.08万	0.00亿	0.000%
2026-05-06	20.200	20.160	20.490	19.990	0.090	0.448%	7.56万	0.00亿	0.000%
2026-04-30	19.560	20.070	20.200	19.560	0.510	2.607%	6.75万	0.00亿	0.000%
2026-04-29	19.080	19.560	19.920	19.080	0.300	1.558%	6.28万	0.00亿	0.000%
2026-04-28	19.200	19.260	19.780	19.080	-0.200	-1.028%	8.25万	0.00亿	0.000%
2026-04-27	18.800	19.460	19.590	17.960	1.500	8.352%	13.19万	0.00亿	0.000%
2026-04-24	17.550	17.960	18.100	17.490	0.320	1.814%	4.29万	0.00亿	0.000%
2026-04-23	17.930	17.640	17.950	17.560	-0.260	-1.453%	2.60万	0.00亿	0.000%
2026-04-22	17.840	17.900	17.910	17.610	0.050	0.280%	2.51万	0.00亿	0.000%
2026-04-21	18.150	17.850	18.150	17.740	-0.220	-1.217%	3.05万	0.00亿	0.000%
2026-04-20	18.040	18.070	18.270	17.860	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-17	18.520	18.070	18.640	17.950	-0.460	-2.482%	6.09万	0.00亿	0.000%
2026-04-16	17.530	18.530	19.170	17.500	1.020	5.825%	7.94万	0.00亿	0.000%
2026-04-15	17.890	17.510	17.920	17.430	-0.340	-1.905%	2.74万	0.00亿	0.000%
2026-04-14	18.000	17.850	18.090	17.620	0.060	0.337%	2.79万	0.00亿	0.000%
2026-04-13	17.630	17.790	17.870	17.540	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-10	17.640	17.730	17.900	17.640	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-09	17.940	17.470	18.010	17.390	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-08	17.760	17.980	18.010	17.530	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-07	16.540	17.080	17.200	16.540	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-03	17.230	16.680	17.390	16.510	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-02	17.650	17.160	17.660	17.010	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-01	17.860	17.650	18.000	17.460	0.000	0.000%	2.43万	0.00亿	0.000%