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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.34 | 34.78 | 34.23 | 34.42 | +0.23% | 1.33 | 0.73% |
| 2025-07-22 | 34.15 | 34.48 | 34.02 | 34.34 | +0.57% | 1.33 | 0.73% |
| 2025-07-21 | 34.26 | 34.40 | 33.67 | 34.14 | -0.34% | 1.09 | 0.60% |
| 2025-07-18 | 34.09 | 34.46 | 33.94 | 34.26 | +0.69% | 1.34 | 0.74% |
| 2025-07-17 | 33.47 | 34.04 | 33.36 | 34.03 | +1.40% | 1.29 | 0.72% |
| 2025-07-16 | 33.58 | 34.08 | 33.26 | 33.56 | +0.06% | 1.49 | 0.83% |
| 2025-07-15 | 33.60 | 33.70 | 33.07 | 33.54 | -0.32% | 1.29 | 0.73% |
| 2025-07-14 | 33.83 | 33.83 | 33.52 | 33.64 | -0.55% | 1.00 | 0.56% |
| 2025-07-11 | 33.90 | 34.11 | 33.64 | 33.83 | -0.40% | 1.52 | 0.85% |
| 2025-07-10 | 33.86 | 34.12 | 33.60 | 33.97 | +1.17% | 1.02 | 0.57% |
| 2025-07-09 | 33.84 | 33.89 | 33.57 | 33.58 | -0.41% | 0.78 | 0.44% |
| 2025-07-08 | 33.49 | 34.09 | 33.37 | 33.71 | +0.76% | 1.25 | 0.70% |
| 2025-07-07 | 33.80 | 33.96 | 33.42 | 33.46 | -0.90% | 0.71 | 0.40% |
| 2025-07-04 | 33.99 | 34.10 | 33.58 | 33.76 | -0.78% | 0.83 | 0.46% |
| 2025-07-03 | 33.35 | 34.19 | 33.26 | 34.03 | +1.94% | 1.23 | 0.69% |
| 2025-07-02 | 33.72 | 33.72 | 33.06 | 33.38 | -1.05% | 1.02 | 0.58% |
| 2025-07-01 | 33.95 | 34.04 | 33.45 | 33.73 | -0.61% | 0.77 | 0.43% |
| 2025-06-30 | 33.69 | 34.03 | 33.55 | 33.94 | +1.05% | 1.15 | 0.64% |
| 2025-06-27 | 33.53 | 34.12 | 33.46 | 33.58 | +0.18% | 1.17 | 0.66% |
| 2025-06-26 | 33.59 | 34.08 | 33.37 | 33.53 | -0.35% | 1.08 | 0.60% |