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 | 20.52 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.39 |
| 买入/元 | 20.52 |
| 卖出/元 | 20.53 |
| 昨收/元 | 20.44 |
| 今开/元 | 20.71 |
| 最高/元 | 20.80 |
| 最低/元 | 20.36 |
| 成交量/手 | 382109.42 |
| 成交额/万 | 78652.46 |
| 股净值/元 | 120.71 |
| 市净率 | 4.01 |
| 总市值/万 | 1437584.90 |
| 流通值/万 | 1387344.46 |
| 换手率/% | 5.65 |
| 入市日期 | 1996-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 20.71 | 20.52 | 0.08 | 0.39 | 382109.42 | 78652.46 | 5.65 |
| 2025-07-17 | 20.20 | 20.44 | 0.17 | 0.84 | 301028.94 | 61344.65 | 4.45 |
| 2025-07-16 | 20.25 | 20.27 | -0.07 | -0.34 | 295720.00 | 60091.46 | 4.37 |
| 2025-07-15 | 19.95 | 20.34 | 0.32 | 1.60 | 332853.15 | 66915.62 | 4.92 |
| 2025-07-14 | 20.46 | 20.02 | -0.15 | -0.74 | 246064.00 | 49442.16 | 3.64 |
| 2025-07-11 | 19.61 | 20.17 | 0.57 | 2.91 | 455598.26 | 91284.88 | 6.74 |
| 2025-07-10 | 19.64 | 19.60 | -0.19 | -0.96 | 151398.00 | 29675.75 | 2.24 |
| 2025-07-09 | 19.60 | 19.79 | 0.19 | 0.97 | 276189.89 | 54809.12 | 4.09 |
| 2025-07-08 | 19.43 | 19.60 | 0.16 | 0.82 | 127896.00 | 24972.25 | 1.89 |
| 2025-07-07 | 19.30 | 19.44 | 0.11 | 0.57 | 131774.69 | 25597.15 | 1.95 |
| 2025-07-04 | 19.40 | 19.33 | -0.09 | -0.46 | 135948.20 | 26343.36 | 2.01 |
| 2025-07-03 | 19.49 | 19.42 | -0.08 | -0.41 | 159536.07 | 30940.82 | 2.36 |
| 2025-07-02 | 19.80 | 19.50 | -0.40 | -2.01 | 153808.01 | 30139.54 | 2.27 |
| 2025-07-01 | 20.15 | 19.90 | -0.24 | -1.19 | 166353.01 | 33097.05 | 2.46 |
| 2025-06-30 | 19.88 | 20.14 | 0.29 | 1.46 | 218377.00 | 43835.72 | 3.23 |
| 2025-06-27 | 19.88 | 19.85 | 0.08 | 0.41 | 219806.02 | 43734.81 | 3.25 |
| 2025-06-26 | 19.95 | 19.77 | -0.08 | -0.40 | 205355.00 | 40833.67 | 3.04 |
| 2025-06-25 | 19.60 | 19.85 | 0.27 | 1.38 | 201648.35 | 39717.09 | 2.98 |
| 2025-06-24 | 19.28 | 19.58 | 0.39 | 2.03 | 164888.56 | 32203.39 | 2.44 |
| 2025-06-23 | 18.76 | 19.19 | 0.17 | 0.89 | 127021.26 | 24251.94 | 1.88 |
| 2025-06-20 | 19.38 | 19.02 | -0.40 | -2.06 | 169290.09 | 32326.27 | 2.50 |
| 2025-06-19 | 19.77 | 19.42 | -0.35 | -1.77 | 181699.54 | 35638.00 | 2.69 |
| 2025-06-18 | 19.96 | 19.77 | -0.20 | -1.00 | 171558.00 | 33804.17 | 2.54 |
| 2025-06-17 | 20.44 | 19.97 | -0.37 | -1.82 | 201455.00 | 40391.48 | 2.98 |
| 2025-06-16 | 19.78 | 20.34 | 0.37 | 1.85 | 231124.45 | 46882.94 | 3.42 |
| 2025-06-13 | 20.64 | 19.97 | -0.86 | -4.13 | 355605.33 | 71434.88 | 5.26 |
| 2025-06-12 | 20.53 | 20.83 | 0.01 | 0.05 | 277147.00 | 57819.92 | 4.10 |
| 2025-06-11 | 20.58 | 20.82 | 0.32 | 1.56 | 323453.98 | 67580.09 | 4.78 |
| 2025-06-10 | 20.92 | 20.50 | -0.42 | -2.01 | 292445.68 | 60054.91 | 4.33 |
| 2025-06-09 | 20.42 | 20.92 | 0.55 | 2.70 | 397741.64 | 83010.38 | 5.88 |
| 2025-06-06 | 20.51 | 20.37 | -0.03 | -0.15 | 229733.94 | 46975.64 | 3.40 |
| 2025-06-05 | 20.02 | 20.40 | 0.31 | 1.54 | 256781.00 | 52112.06 | 3.80 |
| 2025-06-04 | 19.81 | 20.09 | 0.21 | 1.06 | 146387.17 | 29372.13 | 2.17 |
| 2025-06-03 | 19.70 | 19.88 | 0.07 | 0.35 | 183406.24 | 36783.21 | 2.71 |
| 2025-05-30 | 20.16 | 19.81 | -0.44 | -2.17 | 192146.00 | 38208.62 | 2.84 |
| 2025-05-29 | 19.75 | 20.25 | 0.42 | 2.12 | 261012.77 | 52610.46 | 3.86 |
| 2025-05-28 | 20.06 | 19.83 | -0.34 | -1.69 | 227327.00 | 45147.25 | 3.36 |
| 2025-05-27 | 20.50 | 20.17 | -0.73 | -3.49 | 371433.74 | 75133.20 | 5.49 |
| 2025-05-26 | 19.82 | 20.90 | 1.08 | 5.45 | 626544.74 | 130265.82 | 9.27 |
| 2025-05-23 | 20.48 | 19.82 | -0.85 | -4.11 | 294966.00 | 59547.33 | 4.36 |
| 2025-05-22 | 20.96 | 20.67 | -0.51 | -2.41 | 270211.03 | 56199.56 | 4.00 |
| 2025-05-21 | 21.06 | 21.18 | 0.13 | 0.62 | 410126.73 | 86590.67 | 6.07 |
| 2025-05-20 | 20.62 | 21.05 | 0.51 | 2.48 | 364350.23 | 76292.61 | 5.39 |
| 2025-05-19 | 20.60 | 20.54 | -0.11 | -0.53 | 227835.20 | 46363.21 | 3.37 |
| 2025-05-16 | 20.44 | 20.65 | 0.03 | 0.15 | 205993.11 | 42572.21 | 3.05 |
| 2025-05-15 | 21.25 | 20.62 | -0.80 | -3.74 | 307189.00 | 63834.62 | 4.54 |
| 2025-05-14 | 21.27 | 21.42 | 0.15 | 0.71 | 332876.31 | 70797.89 | 4.92 |
| 2025-05-13 | 21.85 | 21.27 | -0.45 | -2.07 | 516448.31 | 111879.02 | 7.64 |
| 2025-05-12 | 21.66 | 21.72 | 0.22 | 1.02 | 522241.73 | 112674.13 | 7.72 |
| 2025-05-09 | 22.00 | 21.50 | -1.01 | -4.49 | 751804.61 | 162547.17 | 11.12 |
| 2025-05-08 | 20.46 | 22.51 | 2.05 | 10.02 | 713565.11 | 154288.51 | 10.55 |
| 2025-05-07 | 21.07 | 20.46 | -0.40 | -1.92 | 446813.98 | 92034.14 | 6.61 |
| 2025-05-06 | 20.72 | 20.86 | 0.46 | 2.26 | 496007.02 | 102543.21 | 7.34 |
| 2025-04-30 | 19.74 | 20.40 | 0.82 | 4.19 | 588855.58 | 119785.06 | 8.71 |
| 2025-04-29 | 19.20 | 19.58 | -0.02 | -0.10 | 399281.76 | 78123.09 | 5.91 |
| 2025-04-28 | 19.47 | 19.60 | 0.36 | 1.87 | 599703.24 | 118033.76 | 8.87 |
| 2025-04-25 | 19.00 | 19.24 | 0.26 | 1.37 | 296744.71 | 57521.43 | 4.39 |
| 2025-04-24 | 19.53 | 18.98 | -0.45 | -2.32 | 199392.00 | 38077.87 | 2.95 |
| 2025-04-23 | 19.48 | 19.43 | 0.11 | 0.57 | 242679.00 | 47277.47 | 3.59 |
| 2025-04-22 | 19.36 | 19.32 | -0.09 | -0.46 | 260683.00 | 50387.50 | 3.86 |
| 2025-04-21 | 18.79 | 19.41 | 0.62 | 3.30 | 251570.19 | 48275.55 | 3.72 |
| 2025-04-18 | 18.85 | 18.79 | -0.10 | -0.53 | 141226.77 | 26557.96 | 2.09 |
| 2025-04-17 | 18.70 | 18.89 | -0.04 | -0.21 | 207285.00 | 39477.75 | 3.07 |
| 2025-04-16 | 18.99 | 18.93 | -0.51 | -2.62 | 307197.66 | 58333.83 | 4.54 |
| 2025-04-15 | 19.76 | 19.44 | 0.13 | 0.67 | 445540.53 | 87921.53 | 6.59 |
| 2025-04-14 | 19.48 | 19.31 | 0.02 | 0.10 | 294272.47 | 57164.48 | 4.35 |
| 2025-04-11 | 18.73 | 19.29 | 0.40 | 2.12 | 425912.91 | 82296.76 | 6.30 |
| 2025-04-10 | 18.80 | 18.89 | 0.51 | 2.78 | 387206.93 | 73567.80 | 5.73 |
| 2025-04-09 | 17.24 | 18.38 | 0.61 | 3.43 | 479154.94 | 84453.99 | 7.09 |
| 2025-04-08 | 17.50 | 17.77 | -0.93 | -4.97 | 436497.11 | 77338.03 | 6.46 |
| 2025-04-07 | 18.70 | 18.70 | -2.08 | -10.01 | 242228.74 | 45621.98 | 3.58 |
| 2025-04-03 | 20.92 | 20.78 | -0.40 | -1.89 | 202701.99 | 42486.80 | 3.00 |
| 2025-04-02 | 21.05 | 21.18 | 0.00 | 0.00 | 158294.68 | 33649.57 | 2.34 |
| 2025-04-01 | 21.63 | 21.18 | -0.41 | -1.90 | 253039.57 | 54166.14 | 3.74 |
| 2025-03-31 | 21.39 | 21.59 | -0.66 | -2.97 | 410691.55 | 88099.30 | 6.07 |
| 2025-03-28 | 21.44 | 22.25 | 1.11 | 5.25 | 713374.16 | 157530.15 | 10.55 |
| 2025-03-27 | 21.02 | 21.14 | -0.07 | -0.33 | 179822.92 | 38079.09 | 2.66 |
| 2025-03-26 | 21.00 | 21.21 | 0.16 | 0.76 | 183961.01 | 39080.35 | 2.72 |
| 2025-03-25 | 21.70 | 21.05 | -0.72 | -3.31 | 249007.11 | 52890.67 | 3.68 |
| 2025-03-24 | 22.04 | 21.77 | -0.33 | -1.49 | 352694.31 | 76032.93 | 5.22 |
| 2025-03-21 | 22.88 | 22.10 | -0.98 | -4.25 | 367805.00 | 82378.13 | 5.44 |
| 2025-03-20 | 23.17 | 23.08 | -0.07 | -0.30 | 280044.00 | 64871.98 | 4.14 |
| 2025-03-19 | 23.36 | 23.15 | -0.34 | -1.45 | 270274.94 | 62687.55 | 4.00 |
| 2025-03-18 | 23.35 | 23.49 | 0.19 | 0.82 | 402040.15 | 94700.02 | 5.95 |
| 2025-03-17 | 23.34 | 23.30 | -0.10 | -0.43 | 353328.45 | 82331.28 | 5.23 |
| 2025-03-14 | 23.03 | 23.40 | 0.29 | 1.26 | 387265.85 | 90594.49 | 5.73 |
| 2025-03-13 | 24.11 | 23.11 | -1.27 | -5.21 | 590049.50 | 138105.49 | 8.73 |
| 2025-03-12 | 23.91 | 24.38 | 0.48 | 2.01 | 641239.95 | 156639.94 | 9.48 |
| 2025-03-11 | 23.71 | 23.90 | -0.34 | -1.40 | 529762.44 | 126597.76 | 7.83 |
| 2025-03-10 | 24.88 | 24.24 | -0.93 | -3.70 | 775643.69 | 190074.78 | 11.47 |
| 2025-03-07 | 26.30 | 25.17 | -1.12 | -4.26 | 1619444.73 | 426122.16 | 23.95 |
| 2025-03-06 | 24.16 | 26.29 | 2.39 | 10.00 | 1158613.24 | 292818.74 | 17.14 |
| 2025-03-05 | 23.68 | 23.90 | 0.02 | 0.08 | 491107.08 | 116369.02 | 7.26 |
| 2025-03-04 | 23.57 | 23.88 | 0.27 | 1.14 | 374174.34 | 89034.93 | 5.53 |
| 2025-03-03 | 23.35 | 23.61 | 0.27 | 1.16 | 486755.01 | 114611.18 | 7.20 |
| 2025-02-28 | 23.55 | 23.34 | -0.50 | -2.10 | 533287.01 | 125924.44 | 7.89 |
| 2025-02-27 | 24.60 | 23.84 | -1.13 | -4.53 | 801786.89 | 192879.97 | 11.86 |
| 2025-02-26 | 25.19 | 24.97 | 0.43 | 1.75 | 681514.65 | 170364.53 | 10.08 |
| 2025-02-25 | 25.00 | 24.54 | -1.22 | -4.74 | 841513.37 | 207464.43 | 12.45 |
| 2025-02-24 | 25.90 | 25.76 | -0.14 | -0.54 | 850778.05 | 218740.15 | 12.58 |
日K线
周K线
月K线
