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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.70 | 39.74 | 37.22 | 39.73 | +5.47% | 6.24 | 3.03% |
| 2025-08-19 | 37.92 | 38.29 | 37.63 | 37.67 | -0.54% | 2.58 | 1.28% |
| 2025-08-18 | 37.66 | 38.41 | 37.49 | 37.87 | +0.84% | 3.82 | 1.89% |
| 2025-08-15 | 36.91 | 37.86 | 36.90 | 37.56 | +1.19% | 3.27 | 1.64% |
| 2025-08-14 | 37.59 | 38.11 | 36.98 | 37.12 | -0.89% | 3.88 | 1.95% |
| 2025-08-13 | 38.12 | 38.24 | 37.17 | 37.45 | -1.67% | 4.54 | 2.28% |
| 2025-08-12 | 38.82 | 39.00 | 37.79 | 38.09 | -0.38% | 5.86 | 2.88% |
| 2025-08-11 | 35.63 | 38.23 | 35.46 | 38.23 | +9.99% | 4.88 | 2.45% |
| 2025-08-08 | 35.29 | 35.29 | 34.60 | 34.76 | -1.50% | 1.55 | 0.84% |
| 2025-08-07 | 35.43 | 35.55 | 35.13 | 35.29 | -0.44% | 1.58 | 0.84% |
| 2025-08-06 | 35.23 | 35.46 | 34.91 | 35.45 | +0.61% | 1.48 | 0.79% |
| 2025-08-05 | 35.10 | 35.30 | 34.92 | 35.23 | +0.81% | 1.64 | 0.88% |
| 2025-08-04 | 35.07 | 35.22 | 34.77 | 34.95 | -1.30% | 1.83 | 0.99% |
| 2025-08-01 | 34.26 | 35.80 | 34.17 | 35.41 | +3.00% | 3.43 | 1.84% |
| 2025-07-31 | 34.21 | 35.28 | 34.21 | 34.38 | -0.06% | 2.13 | 1.16% |
| 2025-07-30 | 34.45 | 34.61 | 34.06 | 34.40 | -0.23% | 1.22 | 0.67% |
| 2025-07-29 | 34.59 | 34.81 | 34.22 | 34.48 | -0.62% | 1.44 | 0.79% |
| 2025-07-28 | 35.30 | 35.37 | 34.56 | 34.69 | -1.53% | 1.59 | 0.86% |
| 2025-07-25 | 34.95 | 35.30 | 34.83 | 35.23 | +0.81% | 1.42 | 0.76% |
| 2025-07-24 | 34.38 | 34.97 | 34.25 | 34.95 | +1.54% | 1.61 | 0.87% |