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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.38 | 32.48 | 31.84 | 31.92 | -1.40% | 0.73 | 0.42% |
| 2025-05-26 | 32.05 | 32.55 | 31.88 | 32.38 | +1.02% | 0.81 | 0.46% |
| 2025-05-23 | 32.47 | 32.69 | 32.05 | 32.05 | -1.30% | 0.93 | 0.53% |
| 2025-05-22 | 32.65 | 32.96 | 32.22 | 32.47 | -0.53% | 0.92 | 0.52% |
| 2025-05-21 | 32.90 | 32.97 | 32.55 | 32.65 | -1.05% | 1.18 | 0.66% |
| 2025-05-20 | 32.86 | 33.15 | 32.55 | 32.99 | +0.41% | 0.79 | 0.44% |
| 2025-05-19 | 33.25 | 33.25 | 32.36 | 32.86 | -0.84% | 1.19 | 0.67% |
| 2025-05-16 | 33.03 | 33.39 | 32.93 | 33.14 | -0.03% | 0.96 | 0.53% |
| 2025-05-15 | 34.18 | 34.23 | 33.13 | 33.15 | -3.12% | 1.38 | 0.76% |
| 2025-05-14 | 33.98 | 34.70 | 33.93 | 34.21 | +0.68% | 1.44 | 0.77% |
| 2025-05-13 | 34.72 | 34.80 | 33.77 | 33.98 | -0.45% | 1.30 | 0.70% |
| 2025-05-12 | 34.03 | 34.23 | 33.77 | 34.14 | +1.20% | 1.15 | 0.62% |
| 2025-05-09 | 34.05 | 34.06 | 33.41 | 33.73 | -0.96% | 0.90 | 0.49% |
| 2025-05-08 | 33.65 | 34.76 | 33.54 | 34.06 | +1.03% | 1.62 | 0.87% |
| 2025-05-07 | 34.25 | 34.52 | 33.43 | 33.71 | -0.28% | 1.30 | 0.71% |
| 2025-05-06 | 32.66 | 34.38 | 32.65 | 33.81 | +4.61% | 2.42 | 1.32% |