视觉中国(000681)股票信息
| 股票代码 | 000681 |
| 股票名称 | 视觉中国 |
| 最新价/元 | 13.30 |
| 涨跌额/元 | 1.09 |
| 涨跌幅/% | 8.93 |
| 买入/元 | 13.29 |
| 卖出/元 | 13.30 |
| 昨收/元 | 12.21 |
| 今开/元 | 12.92 |
| 最高/元 | 13.38 |
| 最低/元 | 12.53 |
| 成交量/手 | 389011.41 |
| 成交额/万 | 50742.98 |
| 股净值/元 | 64.00 |
| 市净率 | 2.67 |
| 总市值/万 | 931767.99 |
| 流通值/万 | 899111.64 |
| 换手率/% | 5.75 |
| 入市日期 | 1996-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
视觉中国(000681)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.92 | 13.30 | 1.09 | 8.93 | 389011.41 | 50742.98 | 5.75 |
| 2024-09-27 | 11.79 | 12.21 | 0.56 | 4.81 | 227751.30 | 27450.91 | 3.37 |
| 2024-09-26 | 11.40 | 11.65 | 0.25 | 2.19 | 128913.88 | 14825.34 | 1.91 |
| 2024-09-25 | 11.40 | 11.41 | 0.14 | 1.24 | 154391.40 | 17811.72 | 2.28 |
| 2024-09-24 | 11.13 | 11.27 | 0.22 | 1.99 | 113358.99 | 12680.33 | 1.68 |
| 2024-09-23 | 10.88 | 11.05 | 0.15 | 1.38 | 64675.63 | 7117.11 | 0.96 |
| 2024-09-20 | 10.90 | 10.90 | 0.04 | 0.37 | 59571.12 | 6485.87 | 0.88 |
| 2024-09-19 | 10.51 | 10.86 | 0.40 | 3.82 | 91465.34 | 9824.58 | 1.35 |
| 2024-09-18 | 10.66 | 10.46 | -0.19 | -1.78 | 64613.96 | 6762.63 | 0.96 |
| 2024-09-13 | 10.84 | 10.65 | -0.18 | -1.66 | 45644.00 | 4897.12 | 0.68 |
| 2024-09-12 | 10.90 | 10.83 | -0.07 | -0.64 | 45559.80 | 4977.04 | 0.67 |
| 2024-09-11 | 10.94 | 10.90 | -0.02 | -0.18 | 40945.76 | 4449.02 | 0.61 |
| 2024-09-10 | 10.79 | 10.92 | 0.20 | 1.87 | 72514.00 | 7805.24 | 1.07 |
| 2024-09-09 | 10.86 | 10.72 | -0.14 | -1.29 | 53014.00 | 5708.81 | 0.78 |
| 2024-09-06 | 11.06 | 10.86 | -0.20 | -1.81 | 45778.00 | 4999.82 | 0.68 |
| 2024-09-05 | 10.81 | 11.06 | 0.27 | 2.50 | 78175.34 | 8608.18 | 1.16 |
| 2024-09-04 | 10.85 | 10.79 | -0.15 | -1.37 | 46238.92 | 5017.50 | 0.68 |
| 2024-09-03 | 10.83 | 10.94 | 0.11 | 1.02 | 51585.30 | 5626.68 | 0.76 |
| 2024-09-02 | 11.13 | 10.83 | -0.27 | -2.43 | 62465.99 | 6853.11 | 0.92 |
| 2024-08-30 | 10.81 | 11.10 | 0.23 | 2.12 | 97383.58 | 10831.50 | 1.44 |
| 2024-08-29 | 10.62 | 10.87 | 0.14 | 1.31 | 51035.59 | 5524.70 | 0.76 |
| 2024-08-28 | 10.53 | 10.73 | 0.12 | 1.13 | 57730.88 | 6115.20 | 0.86 |
| 2024-08-27 | 10.83 | 10.61 | -0.25 | -2.30 | 58786.05 | 6299.19 | 0.87 |
| 2024-08-26 | 10.79 | 10.86 | 0.09 | 0.84 | 41756.37 | 4524.47 | 0.62 |
| 2024-08-23 | 10.68 | 10.77 | 0.07 | 0.65 | 43484.55 | 4664.69 | 0.64 |
| 2024-08-22 | 10.96 | 10.70 | -0.28 | -2.55 | 80662.09 | 8706.58 | 1.20 |
| 2024-08-21 | 11.10 | 10.98 | -0.17 | -1.53 | 61185.11 | 6807.28 | 0.91 |
| 2024-08-20 | 11.24 | 11.15 | -0.09 | -0.80 | 50369.00 | 5617.03 | 0.75 |
| 2024-08-19 | 11.15 | 11.24 | 0.09 | 0.81 | 43926.97 | 4933.35 | 0.65 |
| 2024-08-16 | 11.26 | 11.15 | -0.09 | -0.80 | 41506.00 | 4650.70 | 0.62 |
| 2024-08-15 | 11.01 | 11.24 | 0.18 | 1.63 | 83137.00 | 9329.79 | 1.23 |
| 2024-08-14 | 11.01 | 11.06 | 0.07 | 0.64 | 47094.00 | 5207.77 | 0.70 |
| 2024-08-13 | 10.92 | 10.99 | 0.07 | 0.64 | 35128.00 | 3840.79 | 0.52 |
| 2024-08-12 | 11.04 | 10.92 | -0.10 | -0.91 | 46207.90 | 5051.93 | 0.69 |
| 2024-08-09 | 11.25 | 11.02 | -0.20 | -1.78 | 50795.00 | 5653.16 | 0.75 |
| 2024-08-08 | 11.24 | 11.22 | 0.00 | 0.00 | 59827.31 | 6659.57 | 0.89 |
| 2024-08-07 | 11.28 | 11.22 | -0.13 | -1.15 | 54488.01 | 6151.75 | 0.81 |
| 2024-08-06 | 11.26 | 11.35 | 0.20 | 1.79 | 66062.00 | 7461.98 | 0.98 |
| 2024-08-05 | 11.31 | 11.15 | -0.24 | -2.11 | 86869.00 | 9857.59 | 1.29 |
| 2024-08-02 | 11.52 | 11.39 | -0.19 | -1.64 | 73240.35 | 8434.69 | 1.09 |
| 2024-08-01 | 11.60 | 11.60 | -0.02 | -0.17 | 86694.69 | 10063.38 | 1.29 |
| 2024-07-31 | 11.26 | 11.62 | 0.24 | 2.11 | 137164.40 | 15751.17 | 2.03 |
| 2024-07-30 | 11.12 | 11.38 | 0.23 | 2.06 | 102873.91 | 11588.17 | 1.53 |
| 2024-07-29 | 11.13 | 11.15 | 0.07 | 0.63 | 54859.30 | 6094.17 | 0.81 |
| 2024-07-26 | 10.86 | 11.08 | 0.22 | 2.03 | 62886.29 | 6944.83 | 0.93 |
| 2024-07-25 | 10.70 | 10.86 | 0.10 | 0.93 | 56241.50 | 6085.99 | 0.83 |
| 2024-07-24 | 11.03 | 10.76 | -0.28 | -2.54 | 84621.10 | 9211.55 | 1.25 |
| 2024-07-23 | 11.28 | 11.04 | -0.24 | -2.13 | 55124.00 | 6159.97 | 0.82 |
| 2024-07-22 | 11.19 | 11.28 | 0.10 | 0.89 | 58565.10 | 6573.12 | 0.87 |
| 2024-07-19 | 10.94 | 11.18 | 0.16 | 1.45 | 72351.24 | 8068.18 | 1.07 |
| 2024-07-18 | 11.05 | 11.02 | -0.18 | -1.61 | 99901.14 | 10914.11 | 1.48 |
| 2024-07-17 | 11.17 | 11.20 | 0.00 | 0.00 | 77113.22 | 8684.71 | 1.14 |
| 2024-07-16 | 11.18 | 11.20 | 0.00 | 0.00 | 78505.45 | 8722.66 | 1.16 |
| 2024-07-15 | 11.16 | 11.20 | -0.02 | -0.18 | 98685.25 | 11062.40 | 1.46 |
| 2024-07-12 | 11.38 | 11.22 | -0.16 | -1.41 | 67643.50 | 7618.61 | 1.00 |
| 2024-07-11 | 11.35 | 11.38 | 0.28 | 2.52 | 77448.96 | 8785.29 | 1.15 |
| 2024-07-10 | 11.25 | 11.10 | -0.14 | -1.25 | 70841.01 | 7920.15 | 1.05 |
| 2024-07-09 | 11.06 | 11.24 | 0.20 | 1.81 | 90805.89 | 10057.07 | 1.35 |
| 2024-07-08 | 11.41 | 11.04 | -0.37 | -3.24 | 70393.21 | 7844.09 | 1.04 |
| 2024-07-05 | 11.20 | 11.41 | 0.20 | 1.78 | 54436.44 | 6159.10 | 0.81 |
| 2024-07-04 | 11.56 | 11.21 | -0.34 | -2.94 | 67291.00 | 7621.14 | 1.00 |
| 2024-07-03 | 11.66 | 11.55 | -0.15 | -1.28 | 54446.67 | 6309.18 | 0.81 |
| 2024-07-02 | 11.66 | 11.70 | 0.05 | 0.43 | 74678.64 | 8789.00 | 1.11 |
| 2024-07-01 | 11.40 | 11.65 | 0.15 | 1.30 | 65173.64 | 7471.96 | 0.97 |
| 2024-06-28 | 11.67 | 11.50 | -0.15 | -1.29 | 83185.37 | 9691.55 | 1.23 |
| 2024-06-27 | 11.75 | 11.65 | -0.16 | -1.36 | 100960.00 | 11880.46 | 1.50 |
| 2024-06-26 | 11.05 | 11.81 | 0.73 | 6.59 | 163234.18 | 18789.38 | 2.42 |
| 2024-06-25 | 11.23 | 11.08 | -0.15 | -1.34 | 79190.35 | 8815.84 | 1.17 |
| 2024-06-24 | 11.69 | 11.23 | -0.46 | -3.94 | 90570.00 | 10279.63 | 1.34 |
| 2024-06-21 | 11.73 | 11.69 | -0.06 | -0.51 | 56951.10 | 6655.98 | 0.84 |
| 2024-06-20 | 12.18 | 11.75 | -0.44 | -3.61 | 100821.00 | 11980.24 | 1.49 |
| 2024-06-19 | 12.36 | 12.19 | -0.20 | -1.61 | 73216.31 | 8990.03 | 1.09 |
| 2024-06-18 | 12.16 | 12.39 | 0.20 | 1.64 | 69234.18 | 8546.11 | 1.03 |
| 2024-06-17 | 12.32 | 12.19 | -0.13 | -1.06 | 60220.00 | 7354.93 | 0.89 |
| 2024-06-14 | 12.33 | 12.32 | -0.03 | -0.24 | 78399.49 | 9670.81 | 1.16 |
| 2024-06-13 | 12.33 | 12.35 | 0.02 | 0.16 | 86020.75 | 10606.60 | 1.28 |
| 2024-06-12 | 12.00 | 12.33 | 0.32 | 2.66 | 107818.16 | 13197.90 | 1.60 |
| 2024-06-11 | 11.85 | 12.01 | 0.11 | 0.92 | 79172.30 | 9414.20 | 1.17 |
| 2024-06-07 | 11.79 | 11.90 | 0.17 | 1.45 | 84811.74 | 10044.56 | 1.26 |
| 2024-06-06 | 12.20 | 11.73 | -0.47 | -3.85 | 193064.79 | 22877.39 | 2.86 |
| 2024-06-05 | 12.32 | 12.20 | -0.12 | -0.97 | 62902.22 | 7752.63 | 0.93 |
| 2024-06-04 | 12.45 | 12.32 | -0.11 | -0.89 | 91855.10 | 11250.33 | 1.36 |
| 2024-06-03 | 12.61 | 12.43 | -0.18 | -1.43 | 93732.99 | 11720.73 | 1.39 |
| 2024-05-31 | 12.40 | 12.61 | 0.18 | 1.45 | 87054.00 | 10953.52 | 1.29 |
| 2024-05-30 | 12.40 | 12.43 | 0.03 | 0.24 | 73701.10 | 9156.35 | 1.09 |
| 2024-05-29 | 12.46 | 12.40 | 0.00 | 0.00 | 67645.00 | 8413.08 | 1.00 |
| 2024-05-28 | 12.62 | 12.40 | -0.26 | -2.05 | 82778.00 | 10328.67 | 1.23 |
| 2024-05-27 | 12.62 | 12.66 | 0.10 | 0.80 | 97711.20 | 12210.23 | 1.45 |
| 2024-05-24 | 12.75 | 12.56 | -0.24 | -1.88 | 110509.51 | 14004.60 | 1.64 |
| 2024-05-23 | 13.12 | 12.80 | -0.35 | -2.66 | 132853.00 | 17109.40 | 1.97 |
| 2024-05-22 | 13.01 | 13.15 | 0.06 | 0.46 | 82716.68 | 10838.84 | 1.23 |
| 2024-05-21 | 13.16 | 13.09 | -0.12 | -0.91 | 111496.57 | 14687.18 | 1.65 |
| 2024-05-20 | 13.17 | 13.21 | 0.01 | 0.08 | 125404.00 | 16517.57 | 1.86 |
| 2024-05-17 | 13.16 | 13.20 | 0.03 | 0.23 | 130469.37 | 17058.98 | 1.93 |
| 2024-05-16 | 13.31 | 13.17 | -0.07 | -0.53 | 150182.37 | 19915.32 | 2.23 |
| 2024-05-15 | 13.28 | 13.24 | -0.18 | -1.34 | 124471.37 | 16571.57 | 1.85 |
| 2024-05-14 | 13.53 | 13.42 | 0.05 | 0.37 | 164021.89 | 22108.41 | 2.43 |
| 2024-05-13 | 13.68 | 13.37 | -0.70 | -4.98 | 311452.79 | 42023.49 | 4.62 |
| 2024-05-10 | 14.52 | 14.07 | -0.10 | -0.71 | 314156.32 | 45045.63 | 4.66 |
| 2024-05-09 | 13.80 | 14.17 | 0.53 | 3.89 | 308140.13 | 43396.65 | 4.57 |
日K线
周K线
月K线
