安联锐视（301042）历史行情

以下为安联锐视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
2026-10-06	29.730	29.180	30.620	29.180	-0.430	-1.452%	203.48万	0.60亿	2.206%
2026-10-05	29.730	29.180	30.620	29.180	-0.430	-1.452%	203.48万	0.60亿	2.206%
2026-10-02	29.730	29.180	30.620	29.180	-0.430	-1.452%	203.48万	0.60亿	2.206%
2026-10-01	29.730	29.180	30.620	29.180	-0.430	-1.452%	203.48万	0.60亿	2.206%
2026-09-30	29.730	29.180	30.620	29.180	-0.430	-1.452%	2.03万	0.00亿	0.000%
2026-09-29	29.010	29.610	29.990	28.920	0.410	1.404%	2.17万	0.00亿	0.000%
2026-09-28	31.000	29.200	31.000	28.980	-1.600	-5.195%	2.81万	0.00亿	0.000%
2026-09-27	31.150	30.800	31.540	30.580	-0.440	-1.408%	215.13万	0.67亿	2.332%
2026-09-24	31.150	30.800	31.540	30.580	-0.440	-1.408%	2.15万	0.00亿	0.000%
2026-09-23	31.420	31.240	31.610	30.850	-0.130	-0.414%	2.24万	0.00亿	0.000%
2026-09-22	31.770	31.370	32.010	31.160	-0.250	-0.791%	2.49万	0.00亿	0.000%
2026-09-21	30.880	31.620	31.870	30.730	0.670	2.165%	2.76万	0.00亿	0.000%
2026-09-18	30.470	30.950	31.190	30.470	0.640	2.112%	2.89万	0.00亿	0.000%
2026-09-17	30.060	30.310	31.480	30.010	0.100	0.331%	3.60万	0.00亿	0.000%
2026-09-16	29.480	30.210	30.530	29.150	0.680	2.303%	3.31万	0.00亿	0.000%
2026-09-15	30.000	29.530	30.320	29.460	-0.660	-2.186%	2.10万	0.00亿	0.000%
2026-09-14	29.390	30.190	30.560	29.170	0.700	2.374%	2.86万	0.00亿	0.000%
2026-09-11	29.940	29.490	30.100	28.850	-0.750	-2.480%	2.70万	0.00亿	0.000%
2026-09-10	30.820	30.240	30.840	30.200	-0.690	-2.231%	2.50万	0.00亿	0.000%
2026-09-09	31.610	30.930	31.650	30.620	-0.610	-1.934%	3.06万	0.00亿	0.000%
2026-09-08	32.130	31.540	32.170	31.430	-0.610	-1.897%	3.41万	0.00亿	0.000%
2026-09-07	31.420	32.150	32.680	31.420	0.730	2.323%	3.67万	0.00亿	0.000%
2026-09-04	32.530	31.420	33.830	31.360	-0.940	-2.905%	3.44万	0.00亿	0.000%
2026-09-03	32.600	32.360	32.960	32.080	-0.080	-0.247%	2.89万	0.00亿	0.000%
2026-09-02	32.570	32.440	32.800	32.040	-0.530	-1.608%	2.86万	0.00亿	0.000%
2026-09-01	33.140	32.970	33.330	32.400	-0.300	-0.902%	3.56万	0.00亿	0.000%
2026-08-31	31.910	33.270	33.360	31.730	0.790	2.432%	3.57万	0.00亿	0.000%
2026-08-28	33.000	32.480	33.860	32.480	-0.720	-2.169%	4.23万	0.00亿	0.000%
2026-08-27	32.350	33.200	33.440	32.290	0.750	2.311%	3.16万	0.00亿	0.000%
2026-08-26	33.690	32.450	33.960	32.150	-0.660	-1.993%	3.04万	0.00亿	0.000%
2026-08-25	31.970	33.110	33.250	31.310	0.830	2.571%	3.81万	0.00亿	0.000%
2026-08-24	32.980	32.280	33.210	31.220	-0.590	-1.795%	3.52万	0.00亿	0.000%
2026-08-21	32.000	32.870	33.050	31.240	0.500	1.545%	3.84万	0.00亿	0.000%
2026-08-20	32.900	32.370	33.270	32.100	0.040	0.124%	4.40万	0.00亿	0.000%
2026-08-19	34.500	32.330	34.500	32.260	-2.400	-6.910%	5.51万	0.00亿	0.000%
2026-08-18	35.060	34.730	35.490	34.550	-0.490	-1.391%	4.73万	0.00亿	0.000%
2026-08-17	34.300	35.220	35.300	33.800	0.760	2.205%	6.34万	0.00亿	0.000%
2026-08-14	33.890	34.460	34.980	32.900	0.580	1.712%	7.53万	0.00亿	0.000%
2026-08-13	34.620	33.880	35.770	33.880	-0.840	-2.419%	8.06万	0.00亿	0.000%
2026-08-12	33.370	34.720	35.000	33.020	1.320	3.952%	7.79万	0.00亿	0.000%
2026-08-11	32.480	33.400	33.850	31.640	0.670	2.047%	7.85万	0.00亿	0.000%
2026-08-10	32.350	32.730	33.600	31.420	0.420	1.300%	8.78万	0.00亿	0.000%
2026-08-07	31.300	32.310	32.470	30.430	0.830	2.637%	9.64万	0.00亿	0.000%
2026-08-06	29.380	31.480	32.010	29.180	1.670	5.602%	11.61万	0.00亿	0.000%
2026-08-05	28.100	29.810	30.350	28.100	1.710	6.085%	9.33万	0.00亿	0.000%
2026-08-04	27.000	28.100	28.300	26.810	1.090	4.036%	7.41万	0.00亿	0.000%
2026-08-03	26.310	27.010	27.130	26.160	0.620	2.349%	6.72万	0.00亿	0.000%
2026-07-31	26.060	26.390	26.980	25.880	1.150	4.556%	10.31万	0.00亿	0.000%
2026-07-30	26.050	25.240	26.600	25.220	-1.180	-4.466%	6.99万	0.00亿	0.000%
2026-07-29	27.080	26.420	27.350	25.530	-0.500	-1.857%	8.86万	0.00亿	0.000%
2026-07-28	26.490	26.920	28.380	26.320	0.220	0.824%	9.47万	0.00亿	0.000%
2026-07-27	25.710	26.700	26.810	25.510	0.990	3.851%	7.60万	0.00亿	0.000%
2026-07-24	26.300	25.710	26.800	25.700	-0.870	-3.273%	7.43万	0.00亿	0.000%
2026-07-23	26.920	26.580	27.160	25.840	-0.360	-1.336%	10.78万	0.00亿	0.000%
2026-07-22	27.450	26.940	28.760	26.940	-2.520	-8.554%	14.97万	0.00亿	0.000%
2026-07-21	28.640	29.460	31.270	26.640	-3.840	-11.532%	22.52万	0.00亿	0.000%
2026-07-20	39.510	33.300	40.000	33.300	-8.330	-20.010%	9.62万	0.00亿	0.000%
2026-07-17	43.250	41.630	51.960	41.630	-10.410	-20.004%	9.75万	0.00亿	0.000%
2026-07-16	63.900	52.040	63.900	51.560	-12.410	-19.255%	3.53万	0.00亿	0.000%
2026-07-15	65.400	64.450	66.450	62.750	-0.950	-1.453%	2.13万	0.00亿	0.000%
2026-07-14	66.000	65.400	66.060	62.390	-0.800	-1.208%	2.46万	0.00亿	0.000%
2026-07-13	69.070	66.200	69.070	62.570	-2.870	-4.155%	2.44万	0.00亿	0.000%
2026-07-10	68.040	69.070	70.900	67.330	0.540	0.788%	2.69万	0.00亿	0.000%
2026-07-09	65.750	68.530	68.550	63.000	2.550	3.865%	3.41万	0.00亿	0.000%
2026-07-08	62.710	65.980	65.980	61.710	3.510	5.619%	2.93万	0.00亿	0.000%
2026-07-07	63.900	62.470	64.360	61.000	-1.420	-2.223%	2.47万	0.00亿	0.000%
2026-07-06	66.110	63.890	66.510	62.400	-2.110	-3.197%	3.12万	0.00亿	0.000%
2026-07-03	65.120	66.000	66.570	63.500	0.880	1.351%	1.77万	0.00亿	0.000%
2026-07-02	64.200	65.120	65.770	63.040	0.760	1.181%	1.60万	0.00亿	0.000%
2026-07-01	66.700	64.360	67.050	63.480	-2.340	-3.508%	2.14万	0.00亿	0.000%
2026-06-30	64.400	66.700	66.740	63.120	1.200	1.832%	2.26万	0.00亿	0.000%
2026-06-29	70.900	65.500	70.900	62.600	-4.800	-6.828%	2.52万	0.00亿	0.000%
2026-06-26	71.390	70.300	72.500	67.020	-1.160	-1.623%	1.84万	0.00亿	0.000%
2026-06-25	71.200	71.460	73.000	68.250	0.290	0.407%	1.39万	0.00亿	0.000%
2026-06-24	74.700	71.170	75.200	66.500	-3.230	-4.341%	2.25万	0.00亿	0.000%
2026-06-23	74.000	74.400	75.910	72.500	0.400	0.541%	1.68万	0.00亿	0.000%
2026-06-22	78.500	74.000	79.000	73.150	-4.080	-5.225%	1.82万	0.00亿	0.000%
2026-06-18	76.490	78.080	78.700	75.000	1.590	2.079%	2.94万	0.00亿	0.000%
2026-06-17	73.000	76.490	76.650	72.260	3.240	4.423%	2.01万	0.00亿	0.000%
2026-06-16	74.410	73.250	74.800	72.510	-1.160	-1.559%	1.60万	0.00亿	0.000%
2026-06-15	76.500	74.410	76.500	73.610	-1.590	-2.092%	1.94万	0.00亿	0.000%
2026-06-12	74.470	76.000	76.680	72.580	-0.990	-1.286%	1.94万	0.00亿	0.000%
2026-06-11	81.000	76.990	81.500	73.000	-5.040	-6.144%	2.50万	0.00亿	0.000%
2026-06-10	81.500	82.030	86.000	72.090	1.633	2.031%	4.29万	0.00亿	0.000%
2026-06-09	75.368	80.397	81.651	73.574	5.252	6.989%	2.12万	0.00亿	0.000%
2026-06-08	73.250	75.145	77.587	73.207	0.259	0.346%	1.32万	0.00亿	0.000%
2026-06-05	75.368	74.886	77.004	74.144	-0.482	-0.640%	1.02万	0.00亿	0.000%
2026-06-04	77.169	75.368	77.522	74.172	-1.801	-2.334%	1.03万	0.00亿	0.000%
2026-06-03	78.250	77.169	79.691	74.720	-1.081	-1.381%	1.96万	0.00亿	0.000%
2026-06-02	73.531	78.250	78.877	72.486	4.820	6.564%	1.97万	0.00亿	0.000%
2026-06-01	68.812	73.430	73.841	68.164	4.632	6.733%	1.26万	0.00亿	0.000%
2026-05-29	71.644	68.798	71.644	68.560	-2.846	-3.972%	0.88万	0.00亿	0.000%
2026-05-28	71.550	71.644	72.847	69.749	0.094	0.131%	0.99万	0.00亿	0.000%
2026-05-27	71.550	71.550	71.550	69.749	-0.209	-0.291%	0.46万	0.00亿	0.000%
2026-05-26	72.126	71.759	72.486	69.324	-0.497	-0.688%	0.84万	0.00亿	0.000%
2026-05-25	73.149	72.256	73.423	71.262	-0.951	-1.299%	1.17万	0.00亿	0.000%
2026-05-22	73.740	73.207	73.819	71.146	-0.720	-0.974%	1.49万	0.00亿	0.000%
2026-05-21	75.001	73.927	75.368	71.773	-0.332	-0.447%	0.98万	0.00亿	0.000%
2026-05-20	73.063	74.259	74.288	73.027	1.196	1.637%	0.89万	0.00亿	0.000%
2026-05-19	72.414	73.063	73.063	70.685	1.383	1.929%	0.90万	0.00亿	0.000%
2026-05-18	71.982	71.680	72.818	70.073	-0.799	-1.102%	1.13万	0.00亿	0.000%
2026-05-15	71.716	72.479	72.969	70.685	1.736	2.454%	1.01万	0.00亿	0.000%
2026-05-14	73.063	70.743	73.200	70.743	-2.320	-3.175%	0.87万	0.00亿	0.000%
2026-05-13	73.200	73.063	74.288	71.766	0.577	0.796%	1.15万	0.00亿	0.000%
2026-05-12	74.461	72.486	74.648	71.046	-2.162	-2.896%	1.08万	0.00亿	0.000%
2026-05-11	75.296	74.648	76.161	73.639	-0.634	-0.842%	1.47万	0.00亿	0.000%
2026-05-08	74.468	75.282	76.449	73.927	0.814	1.093%	2.12万	0.00亿	0.000%
2026-05-07	76.449	74.468	76.939	73.308	-1.981	-2.591%	1.79万	0.00亿	0.000%
2026-05-06	77.868	76.449	78.214	75.729	-1.282	-1.649%	2.31万	0.00亿	0.000%
2026-04-30	76.564	77.731	77.890	75.296	1.282	1.677%	2.69万	0.00亿	0.000%
2026-04-29	75.779	76.449	77.530	74.713	0.670	0.884%	2.70万	0.00亿	0.000%
2026-04-28	73.927	75.779	76.809	72.544	2.586	3.533%	2.78万	0.00亿	0.000%
2026-04-27	71.110	73.193	73.207	69.864	2.219	3.126%	1.93万	0.00亿	0.000%
2026-04-24	70.484	70.974	71.730	69.100	0.433	0.614%	1.97万	0.00亿	0.000%
2026-04-23	68.524	70.541	72.479	68.430	2.017	2.943%	4.00万	0.00亿	0.000%
2026-04-22	68.128	68.524	69.533	67.537	0.288	0.422%	1.81万	0.00亿	0.000%
2026-04-21	68.164	68.236	69.605	67.876	-0.396	-0.577%	1.54万	0.00亿	0.000%
2026-04-20	68.740	68.632	68.791	67.227	0.245	0.358%	0.80万	0.00亿	0.000%
2026-04-17	68.452	68.387	69.187	67.371	-0.065	-0.095%	1.03万	0.00亿	0.000%
2026-04-16	68.020	68.452	69.461	66.975	0.425	0.625%	2.39万	0.00亿	0.000%
2026-04-15	68.531	68.027	69.280	67.083	0.584	0.866%	1.94万	0.00亿	0.000%
2026-04-14	66.002	67.443	67.804	65.282	1.498	2.272%	2.06万	0.00亿	0.000%
2026-04-13	66.002	65.945	66.363	64.576	-0.410	-0.618%	0.69万	0.00亿	0.000%
2026-04-10	67.667	66.355	68.884	65.469	-1.304	-1.927%	1.25万	0.00亿	0.000%
2026-04-09	67.587	67.659	68.236	66.435	0.086	0.127%	0.92万	0.00亿	0.000%
2026-04-08	65.642	67.573	68.164	65.340	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-07	65.786	65.642	66.370	64.489	0.000	0.000%	0.84万	0.00亿	0.000%
2026-04-03	66.766	65.649	66.766	65.282	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-02	68.135	66.752	69.605	66.190	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-01	66.723	67.948	68.272	64.951	0.000	0.000%	1.49万	0.00亿	0.000%