视涯科技（688781）历史行情

以下为视涯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
2026-10-02	41.590	40.210	42.470	40.150	-1.050	-2.545%	368.33万	1.51亿	8.848%
2026-10-01	41.590	40.210	42.470	40.150	-1.050	-2.545%	368.33万	1.51亿	8.848%
2026-09-30	41.590	40.210	42.470	40.150	-1.050	-2.545%	368.33万	0.00亿	0.000%
2026-09-29	41.350	41.260	42.790	40.830	-0.830	-1.972%	366.46万	0.00亿	0.000%
2026-09-28	45.500	42.090	45.600	41.950	-2.930	-6.508%	523.96万	0.00亿	0.000%
2026-09-27	49.880	45.020	51.550	45.020	-6.540	-12.684%	828.02万	3.92亿	20.277%
2026-09-24	49.880	45.020	51.550	45.020	-6.540	-12.684%	828.02万	0.00亿	0.000%
2026-09-23	51.940	51.560	53.020	50.000	-0.390	-0.751%	992.05万	0.00亿	0.000%
2026-09-22	43.990	51.950	51.950	43.990	8.660	20.005%	1,147.41万	0.00亿	0.000%
2026-09-21	40.000	43.290	43.490	40.000	3.630	9.153%	432.85万	0.00亿	0.000%
2026-09-18	38.550	39.660	39.990	38.550	0.700	1.797%	233.62万	0.00亿	0.000%
2026-09-17	36.020	38.960	39.590	35.840	2.660	7.328%	360.31万	0.00亿	0.000%
2026-09-16	35.380	36.300	36.630	35.150	0.950	2.687%	114.04万	0.00亿	0.000%
2026-09-15	35.370	35.350	36.420	35.160	-0.150	-0.423%	106.71万	0.00亿	0.000%
2026-09-14	34.830	35.500	36.100	34.290	0.450	1.284%	129.90万	0.00亿	0.000%
2026-09-11	36.720	35.050	36.720	34.500	-1.760	-4.781%	262.18万	0.00亿	0.000%
2026-09-10	38.400	36.810	38.400	36.500	-1.910	-4.933%	235.39万	0.00亿	0.000%
2026-09-09	39.750	38.720	40.240	38.690	-1.400	-3.490%	219.60万	0.00亿	0.000%
2026-09-08	39.990	40.120	41.870	38.880	-0.210	-0.521%	271.29万	0.00亿	0.000%
2026-09-07	42.010	40.330	42.510	39.000	-2.160	-5.084%	347.08万	0.00亿	0.000%
2026-09-04	42.500	42.490	43.000	41.500	0.420	0.998%	210.56万	0.00亿	0.000%
2026-09-03	44.020	42.070	44.090	41.680	-1.090	-2.525%	232.43万	0.00亿	0.000%
2026-09-02	41.230	43.160	44.800	41.200	1.130	2.689%	313.59万	0.00亿	0.000%
2026-09-01	40.440	42.030	44.500	40.280	0.980	2.387%	312.94万	0.00亿	0.000%
2026-08-31	38.000	41.050	41.390	37.680	2.410	6.237%	262.76万	0.00亿	0.000%
2026-08-28	38.310	38.640	39.150	38.180	-0.020	-0.052%	138.16万	0.00亿	0.000%
2026-08-27	36.660	38.660	38.700	36.290	1.960	5.341%	174.07万	0.00亿	0.000%
2026-08-26	37.270	36.700	37.750	36.160	-0.560	-1.503%	110.96万	0.00亿	0.000%
2026-08-25	35.870	37.260	37.900	35.870	0.670	1.831%	149.54万	0.00亿	0.000%
2026-08-24	37.720	36.590	37.720	35.770	-1.130	-2.996%	191.98万	0.00亿	0.000%
2026-08-21	39.200	37.720	39.780	37.540	-1.560	-3.971%	224.59万	0.00亿	0.000%
2026-08-20	38.420	39.280	39.880	37.470	1.630	4.329%	237.71万	0.00亿	0.000%
2026-08-19	40.000	37.650	40.000	37.470	-2.950	-7.266%	225.93万	0.00亿	0.000%
2026-08-18	39.310	40.600	41.600	38.810	1.510	3.863%	275.72万	0.00亿	0.000%
2026-08-17	37.880	39.090	39.260	37.480	1.210	3.194%	150.18万	0.00亿	0.000%
2026-08-14	37.780	37.880	38.200	37.000	0.490	1.311%	166.19万	0.00亿	0.000%
2026-08-13	38.330	37.390	39.380	37.370	-0.190	-0.506%	236.72万	0.00亿	0.000%
2026-08-12	37.480	37.580	38.200	37.300	0.460	1.239%	121.26万	0.00亿	0.000%
2026-08-11	37.470	37.120	37.860	37.030	-0.570	-1.512%	132.29万	0.00亿	0.000%
2026-08-10	38.280	37.690	38.880	37.390	-0.570	-1.490%	159.60万	0.00亿	0.000%
2026-08-07	37.650	38.260	38.600	37.320	0.630	1.674%	154.68万	0.00亿	0.000%
2026-08-06	38.220	37.630	38.760	37.110	-0.980	-2.538%	196.08万	0.00亿	0.000%
2026-08-05	37.650	38.610	39.080	37.500	0.960	2.550%	225.26万	0.00亿	0.000%
2026-08-04	36.400	37.650	38.510	36.400	1.790	4.992%	288.61万	0.00亿	0.000%
2026-08-03	34.810	35.860	36.250	34.340	1.360	3.942%	241.99万	0.00亿	0.000%
2026-07-31	33.830	34.500	35.200	33.600	2.280	7.076%	314.99万	0.00亿	0.000%
2026-07-30	34.100	32.220	34.610	31.900	-2.270	-6.582%	243.49万	0.00亿	0.000%
2026-07-29	34.030	34.490	34.740	33.290	0.190	0.554%	212.63万	0.00亿	0.000%
2026-07-28	35.580	34.300	36.290	34.230	-1.760	-4.881%	178.80万	0.00亿	0.000%
2026-07-27	35.200	36.060	36.500	34.830	0.360	1.008%	152.35万	0.00亿	0.000%
2026-07-24	35.610	35.700	36.290	34.980	-0.600	-1.653%	128.48万	0.00亿	0.000%
2026-07-23	36.800	36.300	37.320	35.700	-0.440	-1.198%	145.46万	0.00亿	0.000%
2026-07-22	37.390	36.740	38.550	36.490	-1.060	-2.804%	212.64万	0.00亿	0.000%
2026-07-21	36.220	37.800	37.920	34.050	1.700	4.709%	245.34万	0.00亿	0.000%
2026-07-20	37.590	36.100	38.800	35.400	-1.030	-2.774%	239.76万	0.00亿	0.000%
2026-07-17	40.150	37.130	40.550	37.100	-3.020	-7.522%	291.35万	0.00亿	0.000%
2026-07-16	40.680	40.150	42.000	39.600	-0.870	-2.121%	199.91万	0.00亿	0.000%
2026-07-15	43.020	41.020	44.200	40.880	-1.960	-4.560%	221.27万	0.00亿	0.000%
2026-07-14	43.100	42.980	43.690	41.230	-0.120	-0.278%	233.84万	0.00亿	0.000%
2026-07-13	44.340	43.100	44.480	42.600	-1.850	-4.116%	234.03万	0.00亿	0.000%
2026-07-10	46.980	44.950	48.440	44.880	-2.030	-4.321%	323.12万	0.00亿	0.000%
2026-07-09	46.200	46.980	47.110	43.760	0.780	1.688%	297.16万	0.00亿	0.000%
2026-07-08	45.570	46.200	47.360	44.910	0.660	1.449%	210.40万	0.00亿	0.000%
2026-07-07	49.990	45.540	49.990	45.510	-3.640	-7.401%	329.91万	0.00亿	0.000%
2026-07-06	49.990	49.180	50.600	47.600	-0.720	-1.443%	249.11万	0.00亿	0.000%
2026-07-03	51.400	49.900	51.910	49.700	-1.750	-3.388%	322.68万	0.00亿	0.000%
2026-07-02	54.010	51.650	55.180	51.360	-3.050	-5.576%	367.30万	0.00亿	0.000%
2026-07-01	51.020	54.700	55.870	50.970	3.670	7.192%	529.65万	0.00亿	0.000%
2026-06-30	49.710	51.030	52.320	48.650	1.340	2.697%	276.29万	0.00亿	0.000%
2026-06-29	48.330	49.690	50.930	47.600	0.640	1.305%	368.08万	0.00亿	0.000%
2026-06-26	52.130	49.050	53.100	48.830	-3.600	-6.838%	474.58万	0.00亿	0.000%
2026-06-25	54.330	52.650	55.300	52.100	-1.680	-3.092%	340.50万	0.00亿	0.000%
2026-06-24	53.580	54.330	54.500	52.530	0.130	0.240%	331.36万	0.00亿	0.000%
2026-06-23	53.800	54.200	55.490	52.850	0.350	0.650%	396.94万	0.00亿	0.000%
2026-06-22	50.940	53.850	54.000	50.770	3.070	6.046%	497.58万	0.00亿	0.000%
2026-06-18	51.120	50.780	52.170	50.290	-0.340	-0.665%	312.32万	0.00亿	0.000%
2026-06-17	48.610	51.120	51.140	48.610	1.790	3.629%	313.93万	0.00亿	0.000%
2026-06-16	49.360	49.330	50.200	49.000	-0.020	-0.041%	246.10万	0.00亿	0.000%
2026-06-15	47.000	49.350	49.780	47.000	2.550	5.449%	317.12万	0.00亿	0.000%
2026-06-12	49.280	46.800	50.250	46.770	-1.290	-2.682%	292.94万	0.00亿	0.000%
2026-06-11	48.000	48.090	49.070	47.100	0.090	0.188%	232.88万	0.00亿	0.000%
2026-06-10	50.090	48.000	50.500	47.500	-2.710	-5.344%	317.34万	0.00亿	0.000%
2026-06-09	46.550	50.710	51.020	46.290	4.710	10.239%	466.79万	0.00亿	0.000%
2026-06-08	46.990	46.000	48.720	45.180	-3.260	-6.618%	412.71万	0.00亿	0.000%
2026-06-05	48.460	49.260	50.590	47.800	0.380	0.777%	339.96万	0.00亿	0.000%
2026-06-04	48.370	48.880	49.700	47.500	-0.550	-1.113%	341.78万	0.00亿	0.000%
2026-06-03	48.800	49.430	50.270	48.440	0.370	0.754%	408.27万	0.00亿	0.000%
2026-06-02	49.070	49.060	49.910	47.790	0.350	0.719%	436.92万	0.00亿	0.000%
2026-06-01	51.270	48.710	53.530	48.500	-2.390	-4.677%	602.19万	0.00亿	0.000%
2026-05-29	53.660	51.100	55.880	51.020	-3.540	-6.479%	1,000.76万	0.00亿	0.000%
2026-05-28	59.000	54.640	65.000	54.050	-0.010	-0.018%	1,241.55万	0.00亿	0.000%
2026-05-27	51.750	54.650	55.930	51.470	3.190	6.199%	724.17万	0.00亿	0.000%
2026-05-26	52.800	51.460	52.800	49.900	-1.320	-2.501%	544.26万	0.00亿	0.000%
2026-05-25	49.980	52.780	53.660	48.560	3.550	7.211%	748.21万	0.00亿	0.000%
2026-05-22	50.800	49.230	51.110	48.840	-0.700	-1.402%	706.03万	0.00亿	0.000%
2026-05-21	52.050	49.930	58.870	49.740	-1.720	-3.330%	1,133.01万	0.00亿	0.000%
2026-05-20	51.300	51.650	51.980	49.810	-0.050	-0.097%	504.76万	0.00亿	0.000%
2026-05-19	50.880	51.700	52.500	49.650	-0.190	-0.366%	669.18万	0.00亿	0.000%
2026-05-18	45.810	51.890	52.650	45.800	5.580	12.049%	783.99万	0.00亿	0.000%
2026-05-15	46.300	46.310	47.410	44.830	-0.190	-0.409%	524.49万	0.00亿	0.000%
2026-05-14	47.800	46.500	48.400	45.910	-1.340	-2.801%	555.80万	0.00亿	0.000%
2026-05-13	46.970	47.840	48.130	45.890	0.200	0.420%	545.21万	0.00亿	0.000%
2026-05-12	46.050	47.640	49.880	45.060	1.760	3.836%	804.47万	0.00亿	0.000%
2026-05-11	46.700	45.880	47.500	44.800	-1.110	-2.362%	673.18万	0.00亿	0.000%
2026-05-08	43.800	46.990	47.660	43.580	2.890	6.553%	716.57万	0.00亿	0.000%
2026-05-07	43.100	44.100	44.880	42.250	1.330	3.110%	536.74万	0.00亿	0.000%
2026-05-06	41.110	42.770	43.480	41.110	2.320	5.735%	699.31万	0.00亿	0.000%
2026-04-30	40.280	40.450	40.810	39.280	0.150	0.372%	437.57万	0.00亿	0.000%
2026-04-29	40.050	40.300	40.700	39.000	-0.180	-0.445%	508.66万	0.00亿	0.000%
2026-04-28	39.100	40.480	41.690	38.280	1.360	3.476%	708.95万	0.00亿	0.000%
2026-04-27	38.360	39.120	39.540	38.360	0.560	1.452%	422.00万	0.00亿	0.000%
2026-04-24	39.190	38.560	41.250	38.200	-0.350	-0.900%	677.33万	0.00亿	0.000%
2026-04-23	39.590	38.910	40.270	38.800	-0.990	-2.481%	467.26万	0.00亿	0.000%
2026-04-22	38.440	39.900	40.440	37.910	1.520	3.960%	685.74万	0.00亿	0.000%
2026-04-21	39.330	38.380	39.410	37.800	-1.220	-3.081%	541.51万	0.00亿	0.000%
2026-04-20	37.810	39.600	39.850	37.620	1.690	4.458%	699.10万	0.00亿	0.000%
2026-04-17	37.700	37.910	38.380	37.500	0.010	0.026%	429.37万	0.00亿	0.000%
2026-04-16	38.510	37.900	38.930	37.430	-1.100	-2.821%	680.85万	0.00亿	0.000%
2026-04-15	37.490	39.000	40.630	37.400	1.460	3.889%	873.72万	0.00亿	0.000%
2026-04-14	37.200	37.540	37.840	36.970	0.640	1.734%	516.62万	0.00亿	0.000%
2026-04-13	35.700	36.900	37.910	35.540	0.700	1.934%	704.53万	0.00亿	0.000%
2026-04-10	37.000	36.200	37.410	36.070	-0.290	-0.795%	551.45万	0.00亿	0.000%
2026-04-09	36.400	36.490	37.090	35.680	-0.120	-0.328%	580.33万	0.00亿	0.000%
2026-04-08	35.500	36.610	36.710	35.500	1.730	4.960%	692.09万	0.00亿	0.000%
2026-04-07	35.370	34.880	36.400	34.650	0.000	0.000%	423.34万	0.00亿	0.000%
2026-04-03	35.500	35.000	36.190	34.920	0.000	0.000%	451.04万	0.00亿	0.000%
2026-04-02	35.790	35.410	36.750	35.380	0.000	0.000%	560.04万	0.00亿	0.000%
2026-04-01	36.400	36.120	36.770	35.370	0.000	0.000%	738.16万	0.00亿	0.000%