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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.25 | 33.72 | 33.07 | 33.64 | +1.21% | 1.07 | 0.60% |
| 2025-06-24 | 32.49 | 33.25 | 32.47 | 33.24 | +2.57% | 1.12 | 0.64% |
| 2025-06-23 | 32.09 | 32.51 | 31.82 | 32.41 | +0.85% | 0.69 | 0.40% |
| 2025-06-20 | 32.56 | 32.72 | 32.13 | 32.13 | -1.30% | 0.63 | 0.36% |
| 2025-06-19 | 33.01 | 33.09 | 32.37 | 32.55 | -1.40% | 0.72 | 0.41% |
| 2025-06-18 | 32.88 | 33.14 | 32.55 | 33.02 | +0.36% | 0.83 | 0.47% |
| 2025-06-17 | 32.80 | 33.06 | 32.66 | 32.90 | +0.36% | 0.57 | 0.32% |
| 2025-06-16 | 32.65 | 33.03 | 32.43 | 32.78 | +0.42% | 0.74 | 0.42% |
| 2025-06-13 | 33.21 | 33.35 | 32.52 | 32.64 | -1.89% | 0.86 | 0.49% |
| 2025-06-12 | 33.17 | 33.61 | 32.92 | 33.27 | +0.41% | 0.89 | 0.49% |
| 2025-06-11 | 32.73 | 33.82 | 32.73 | 33.14 | +1.35% | 1.33 | 0.73% |
| 2025-06-10 | 33.17 | 33.19 | 32.41 | 32.69 | -1.51% | 1.00 | 0.57% |
| 2025-06-09 | 33.27 | 33.45 | 32.94 | 33.19 | -0.20% | 1.11 | 0.62% |
| 2025-06-06 | 33.53 | 33.62 | 33.10 | 33.26 | -1.09% | 0.76 | 0.42% |
| 2025-06-05 | 32.68 | 34.13 | 32.49 | 33.63 | +3.10% | 1.77 | 0.97% |
| 2025-06-04 | 32.15 | 33.04 | 32.02 | 32.62 | +1.62% | 1.08 | 0.61% |
| 2025-06-03 | 31.73 | 32.36 | 31.64 | 32.10 | +1.09% | 1.08 | 0.62% |
| 2025-05-30 | 32.21 | 32.21 | 31.67 | 31.75 | -1.64% | 0.95 | 0.55% |
| 2025-05-29 | 31.50 | 32.31 | 31.50 | 32.28 | +2.47% | 1.09 | 0.63% |
| 2025-05-28 | 32.05 | 32.12 | 31.46 | 31.50 | -1.33% | 0.79 | 0.46% |