视源股份 sz.002841
39.09
+1.77%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.52 | 39.13 | 38.16 | 39.09 | +1.77% | 2.05 | 1.02% |
| 2026-05-22 | 38.29 | 38.92 | 37.94 | 38.41 | +0.50% | 2.12 | 1.06% |
| 2026-05-21 | 39.07 | 39.86 | 38.11 | 38.22 | -2.15% | 2.67 | 1.32% |
| 2026-05-20 | 39.20 | 39.42 | 38.70 | 39.06 | -0.84% | 1.90 | 0.94% |
| 2026-05-19 | 39.06 | 39.50 | 38.78 | 39.39 | +0.90% | 1.59 | 0.78% |
| 2026-05-18 | 38.87 | 39.18 | 38.55 | 39.04 | +0.13% | 1.96 | 0.97% |
| 2026-05-15 | 39.00 | 39.63 | 38.56 | 38.99 | +0.36% | 2.45 | 1.20% |
| 2026-05-14 | 39.71 | 39.88 | 38.85 | 38.85 | -2.17% | 1.99 | 0.98% |
| 2026-05-13 | 39.00 | 39.98 | 38.90 | 39.71 | +1.28% | 2.32 | 1.12% |
| 2026-05-12 | 39.20 | 39.60 | 38.70 | 39.21 | +0.18% | 2.25 | 1.10% |
| 2026-05-11 | 38.55 | 39.50 | 38.55 | 39.14 | +3.96% | 3.66 | 1.80% |
| 2026-05-08 | 37.30 | 37.90 | 37.02 | 37.65 | +0.88% | 1.70 | 0.87% |
| 2026-05-07 | 37.20 | 37.42 | 37.03 | 37.32 | +0.57% | 1.69 | 0.87% |
| 2026-05-06 | 37.27 | 37.57 | 37.01 | 37.11 | +0.54% | 2.41 | 1.24% |
| 2026-04-30 | 36.92 | 37.16 | 36.52 | 36.91 | 0.00% | 1.68 | 0.88% |
| 2026-04-29 | 36.28 | 36.99 | 36.10 | 36.91 | +1.29% | 1.85 | 0.95% |
| 2026-04-28 | 37.23 | 37.34 | 36.17 | 36.44 | -1.62% | 1.93 | 0.99% |
| 2026-04-27 | 36.95 | 37.53 | 36.78 | 37.04 | +0.11% | 2.48 | 1.26% |
| 2026-04-24 | 37.76 | 37.91 | 36.73 | 37.00 | -2.76% | 3.06 | 1.56% |
| 2026-04-23 | 38.03 | 38.89 | 37.46 | 38.05 | +5.95% | 6.80 | 3.36% |