思看科技（688583）历史行情

以下为思看科技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
2026-10-08	77.290	75.100	77.850	74.570	-2.430	-3.134%	88.18万	0.67亿	2.045%
2026-10-07	80.790	77.530	80.900	77.110	-2.570	-3.208%	110.89万	0.87亿	2.571%
2026-10-06	80.790	77.530	80.900	77.110	-2.570	-3.208%	110.89万	0.87亿	2.571%
2026-10-05	80.790	77.530	80.900	77.110	-2.570	-3.208%	110.89万	0.87亿	2.571%
2026-10-02	80.790	77.530	80.900	77.110	-2.570	-3.208%	110.89万	0.87亿	2.571%
2026-10-01	80.790	77.530	80.900	77.110	-2.570	-3.208%	110.89万	0.87亿	2.571%
2026-09-30	80.790	77.530	80.900	77.110	-2.570	-3.208%	110.89万	0.00亿	0.000%
2026-09-29	79.490	80.100	81.000	78.800	0.610	0.767%	89.69万	0.00亿	0.000%
2026-09-28	84.860	79.490	85.980	78.300	-4.890	-5.795%	188.54万	0.00亿	0.000%
2026-09-27	89.990	84.380	90.800	83.990	-4.840	-5.425%	332.49万	2.91亿	7.710%
2026-09-24	89.990	84.380	90.800	83.990	-4.840	-5.425%	332.49万	0.00亿	0.000%
2026-09-23	82.830	89.220	91.660	82.150	6.390	7.715%	449.15万	0.00亿	0.000%
2026-09-22	84.000	82.830	85.480	82.580	-1.180	-1.405%	142.47万	0.00亿	0.000%
2026-09-21	81.040	84.010	84.850	80.030	3.500	4.347%	193.04万	0.00亿	0.000%
2026-09-18	80.050	80.510	80.790	79.800	0.530	0.663%	109.56万	0.00亿	0.000%
2026-09-17	77.920	79.980	79.990	77.910	1.880	2.407%	142.41万	0.00亿	0.000%
2026-09-16	77.570	78.100	78.880	77.310	0.780	1.009%	90.63万	0.00亿	0.000%
2026-09-15	77.770	77.320	78.430	76.370	-1.010	-1.289%	75.50万	0.00亿	0.000%
2026-09-14	78.000	78.330	80.720	77.340	0.030	0.038%	158.34万	0.00亿	0.000%
2026-09-11	76.510	78.300	78.300	74.510	1.170	1.517%	189.30万	0.00亿	0.000%
2026-09-10	76.400	77.130	78.800	76.160	-0.520	-0.670%	157.97万	0.00亿	0.000%
2026-09-09	80.200	77.650	80.970	77.650	-4.080	-4.992%	310.70万	0.00亿	0.000%
2026-09-08	85.000	81.730	85.990	80.820	-8.270	-9.189%	742.68万	0.00亿	0.000%
2026-09-07	95.850	90.000	96.360	87.960	9.700	12.080%	891.76万	0.00亿	0.000%
2026-09-04	81.320	80.300	83.370	79.700	-1.020	-1.254%	110.03万	0.00亿	0.000%
2026-09-03	83.420	81.320	83.990	79.950	-1.030	-1.251%	133.61万	0.00亿	0.000%
2026-09-02	84.000	82.350	84.320	81.700	-2.240	-2.648%	151.94万	0.00亿	0.000%
2026-09-01	92.000	84.590	92.000	84.510	-6.610	-7.248%	282.14万	0.00亿	0.000%
2026-08-31	87.730	91.200	92.300	86.400	1.800	2.013%	343.86万	0.00亿	0.000%
2026-08-28	83.100	89.400	92.680	82.010	6.250	7.517%	430.35万	0.00亿	0.000%
2026-08-27	82.890	83.150	84.990	81.040	0.120	0.145%	273.10万	0.00亿	0.000%
2026-08-26	83.760	83.030	85.000	81.400	-2.040	-2.398%	254.55万	0.00亿	0.000%
2026-08-25	81.630	85.070	88.220	79.790	3.070	3.744%	235.98万	0.00亿	0.000%
2026-08-24	86.990	82.000	86.990	80.220	-5.630	-6.425%	247.39万	0.00亿	0.000%
2026-08-21	84.000	87.630	87.630	82.610	3.230	3.827%	237.15万	0.00亿	0.000%
2026-08-20	82.490	84.400	86.140	81.880	3.290	4.056%	220.95万	0.00亿	0.000%
2026-08-19	88.500	81.110	88.500	81.080	-9.100	-10.088%	291.32万	0.00亿	0.000%
2026-08-18	92.710	90.210	93.640	88.900	-2.030	-2.201%	292.33万	0.00亿	0.000%
2026-08-17	95.000	92.240	98.580	90.000	-0.440	-0.475%	489.65万	0.00亿	0.000%
2026-08-14	81.960	92.680	94.500	80.580	9.850	11.892%	573.00万	0.00亿	0.000%
2026-08-13	78.780	82.830	86.890	78.780	7.440	9.869%	394.21万	0.00亿	0.000%
2026-08-12	76.340	75.390	76.340	74.880	-0.300	-0.396%	85.20万	0.00亿	0.000%
2026-08-11	74.220	75.690	78.290	72.000	1.260	1.693%	165.22万	0.00亿	0.000%
2026-08-10	76.500	74.430	77.500	73.200	-2.370	-3.086%	125.53万	0.00亿	0.000%
2026-08-07	75.990	76.800	77.970	74.350	1.200	1.587%	158.72万	0.00亿	0.000%
2026-08-06	78.000	75.600	80.480	75.330	-3.660	-4.618%	178.33万	0.00亿	0.000%
2026-08-05	76.320	79.260	81.200	76.320	2.660	3.473%	210.63万	0.00亿	0.000%
2026-08-04	72.500	76.600	77.500	72.500	4.020	5.539%	159.86万	0.00亿	0.000%
2026-08-03	71.750	72.580	73.770	71.430	0.770	1.072%	86.47万	0.00亿	0.000%
2026-07-31	74.000	71.810	74.850	71.610	1.380	1.959%	141.63万	0.00亿	0.000%
2026-07-30	74.000	70.430	74.660	70.010	-3.900	-5.247%	121.12万	0.00亿	0.000%
2026-07-29	73.960	74.330	75.660	71.600	0.410	0.555%	113.55万	0.00亿	0.000%
2026-07-28	75.450	73.920	76.010	72.240	-2.670	-3.486%	134.66万	0.00亿	0.000%
2026-07-27	70.840	76.590	76.800	70.300	5.530	7.782%	195.57万	0.00亿	0.000%
2026-07-24	75.440	71.060	75.770	71.000	-4.900	-6.451%	193.44万	0.00亿	0.000%
2026-07-23	73.000	75.960	76.930	72.500	2.960	4.055%	241.78万	0.00亿	0.000%
2026-07-22	73.920	73.000	74.360	70.210	1.010	1.403%	197.32万	0.00亿	0.000%
2026-07-21	65.000	71.990	73.710	61.750	7.220	11.147%	234.55万	0.00亿	0.000%
2026-07-20	69.510	64.770	71.350	63.430	-5.200	-7.432%	175.65万	0.00亿	0.000%
2026-07-17	69.990	69.970	71.800	64.140	-0.140	-0.200%	217.00万	0.00亿	0.000%
2026-07-16	71.210	70.110	72.990	69.360	-2.660	-3.655%	120.67万	0.00亿	0.000%
2026-07-15	71.010	72.770	75.550	70.800	0.580	0.803%	180.60万	0.00亿	0.000%
2026-07-14	67.700	72.190	72.360	65.500	4.490	6.632%	185.28万	0.00亿	0.000%
2026-07-13	73.630	67.700	73.830	67.300	-6.400	-8.637%	164.32万	0.00亿	0.000%
2026-07-10	73.340	74.100	76.800	73.020	1.000	1.368%	150.83万	0.00亿	0.000%
2026-07-09	71.990	73.100	73.510	69.800	0.990	1.373%	179.61万	0.00亿	0.000%
2026-07-08	76.150	72.110	77.180	71.620	-4.040	-5.305%	144.35万	0.00亿	0.000%
2026-07-07	79.680	76.150	81.260	75.200	-3.570	-4.478%	190.47万	0.00亿	0.000%
2026-07-06	83.900	79.720	83.960	79.100	-3.280	-3.952%	168.31万	0.00亿	0.000%
2026-07-03	81.060	83.000	85.600	80.630	1.470	1.803%	181.37万	0.00亿	0.000%
2026-07-02	83.510	81.530	87.000	81.000	-2.640	-3.137%	220.96万	0.00亿	0.000%
2026-07-01	86.210	84.170	87.190	83.000	-1.600	-1.865%	213.02万	0.00亿	0.000%
2026-06-30	84.880	85.770	87.000	83.370	-0.730	-0.844%	263.70万	0.00亿	0.000%
2026-06-29	85.880	86.500	87.780	80.300	-1.910	-2.160%	409.91万	0.00亿	0.000%
2026-06-26	94.470	88.410	94.470	88.010	-5.880	-6.236%	290.42万	0.00亿	0.000%
2026-06-25	95.420	94.290	98.700	91.000	-1.210	-1.267%	290.03万	0.00亿	0.000%
2026-06-24	95.664	95.500	97.750	92.207	-1.414	-1.459%	200.24万	0.00亿	0.000%
2026-06-23	99.857	96.914	100.429	95.572	-4.222	-4.175%	174.39万	0.00亿	0.000%
2026-06-22	102.343	101.136	104.357	97.750	-1.193	-1.166%	267.71万	0.00亿	0.000%
2026-06-18	93.572	102.329	102.650	92.736	8.850	9.467%	313.06万	0.00亿	0.000%
2026-06-17	92.772	93.479	94.536	91.322	-0.443	-0.472%	247.74万	0.00亿	0.000%
2026-06-16	93.672	93.922	96.872	91.293	0.250	0.267%	313.54万	0.00亿	0.000%
2026-06-15	90.886	93.672	94.950	90.322	0.243	0.260%	333.83万	0.00亿	0.000%
2026-06-12	81.279	93.429	95.643	81.279	13.229	16.495%	497.86万	0.00亿	0.000%
2026-06-11	81.564	80.200	81.993	78.536	-1.014	-1.249%	156.03万	0.00亿	0.000%
2026-06-10	85.893	81.214	87.636	79.479	-7.100	-8.039%	286.15万	0.00亿	0.000%
2026-06-09	87.000	88.314	94.143	86.614	1.542	1.777%	312.17万	0.00亿	0.000%
2026-06-08	76.200	86.772	89.843	76.200	6.050	7.495%	329.33万	0.00亿	0.000%
2026-06-05	81.407	80.722	84.857	78.322	-0.685	-0.841%	194.46万	0.00亿	0.000%
2026-06-04	79.143	81.407	83.514	76.379	2.207	2.787%	195.91万	0.00亿	0.000%
2026-06-03	83.557	79.200	85.322	78.572	-5.572	-6.573%	195.52万	0.00亿	0.000%
2026-06-02	84.829	84.772	86.993	82.700	-0.442	-0.519%	144.41万	0.00亿	0.000%
2026-06-01	80.822	85.214	86.286	79.364	3.485	4.264%	213.29万	0.00亿	0.000%
2026-05-29	84.022	81.729	85.472	78.122	-2.935	-3.467%	240.48万	0.00亿	0.000%
2026-05-28	81.886	84.664	86.886	81.286	2.664	3.249%	227.19万	0.00亿	0.000%
2026-05-27	92.593	82.000	94.172	81.657	-10.572	-11.420%	368.58万	0.00亿	0.000%
2026-05-26	95.443	92.572	96.643	89.614	-2.857	-2.994%	254.76万	0.00亿	0.000%
2026-05-25	96.393	95.429	97.000	93.072	0.929	0.983%	239.73万	0.00亿	0.000%
2026-05-22	91.272	94.500	97.557	89.072	4.893	5.461%	325.93万	0.00亿	0.000%
2026-05-21	91.286	89.607	94.857	89.300	-1.250	-1.376%	254.73万	0.00亿	0.000%
2026-05-20	92.357	90.857	93.429	88.607	-2.165	-2.327%	188.74万	0.00亿	0.000%
2026-05-19	92.000	93.022	95.343	88.114	1.022	1.111%	200.99万	0.00亿	0.000%
2026-05-18	85.107	92.000	98.643	85.107	7.064	8.317%	302.48万	0.00亿	0.000%
2026-05-15	84.479	84.936	86.750	82.643	0.436	0.516%	168.15万	0.00亿	0.000%
2026-05-14	88.429	84.500	88.436	82.107	-1.286	-1.499%	186.26万	0.00亿	0.000%
2026-05-13	85.572	85.786	87.000	84.372	0.100	0.117%	114.04万	0.00亿	0.000%
2026-05-12	88.272	85.686	89.393	84.714	-2.528	-2.866%	144.14万	0.00亿	0.000%
2026-05-11	88.843	88.214	89.472	86.436	-0.036	-0.041%	157.56万	0.00亿	0.000%
2026-05-08	89.972	88.250	90.700	87.643	-2.322	-2.564%	149.04万	0.00亿	0.000%
2026-05-07	86.843	90.572	92.164	86.286	3.658	4.209%	222.32万	0.00亿	0.000%
2026-05-06	87.536	86.914	88.643	85.286	-1.658	-1.872%	191.91万	0.00亿	0.000%
2026-04-30	85.207	88.572	89.286	84.322	2.858	3.334%	163.38万	0.00亿	0.000%
2026-04-29	86.407	85.714	86.407	82.986	0.671	0.789%	116.63万	0.00亿	0.000%
2026-04-28	80.572	85.043	87.500	79.614	1.957	2.355%	291.12万	0.00亿	0.000%
2026-04-27	80.364	83.086	83.914	79.857	2.729	3.396%	128.22万	0.00亿	0.000%
2026-04-24	82.422	80.357	83.407	79.864	-2.072	-2.514%	98.36万	0.00亿	0.000%
2026-04-23	84.357	82.429	84.636	80.857	-1.928	-2.286%	126.18万	0.00亿	0.000%
2026-04-22	83.500	84.357	85.072	82.236	0.350	0.417%	93.53万	0.00亿	0.000%
2026-04-21	85.572	84.007	85.572	82.207	-2.779	-3.202%	180.07万	0.00亿	0.000%
2026-04-20	84.286	86.786	91.200	82.236	1.722	2.024%	268.37万	0.00亿	0.000%
2026-04-17	88.807	85.064	89.500	83.186	-4.293	-4.804%	295.19万	0.00亿	0.000%
2026-04-16	89.136	89.357	92.007	88.529	0.214	0.240%	151.38万	0.00亿	0.000%
2026-04-15	91.286	89.143	92.900	88.800	-0.857	-0.952%	166.11万	0.00亿	0.000%
2026-04-14	87.714	90.000	91.500	87.650	2.400	2.740%	148.96万	0.00亿	0.000%
2026-04-13	86.972	87.600	90.572	84.200	1.064	1.230%	125.88万	0.00亿	0.000%
2026-04-10	88.343	86.536	88.343	85.786	0.000	0.000%	109.40万	0.00亿	0.000%
2026-04-09	88.429	86.364	88.429	84.386	0.000	0.000%	127.19万	0.00亿	0.000%
2026-04-08	87.000	88.429	89.029	86.514	0.000	0.000%	199.54万	0.00亿	0.000%
2026-04-07	85.929	83.857	86.493	83.436	0.000	0.000%	75.43万	0.00亿	0.000%
2026-04-03	85.193	85.614	87.250	84.014	0.000	0.000%	101.18万	0.00亿	0.000%
2026-04-02	87.622	84.843	87.622	84.293	0.000	0.000%	103.53万	0.00亿	0.000%
2026-04-01	86.786	87.622	89.286	86.786	0.000	0.000%	168.51万	0.00亿	0.000%