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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.71 | 36.03 | 35.35 | 35.91 | +0.52% | 1.42 | 0.75% |
| 2026-04-21 | 35.33 | 36.03 | 35.26 | 35.72 | +0.52% | 1.69 | 0.90% |
| 2026-04-20 | 34.46 | 35.97 | 34.33 | 35.54 | +3.16% | 3.29 | 1.75% |
| 2026-04-17 | 34.31 | 34.53 | 34.13 | 34.45 | -0.09% | 1.02 | 0.56% |
| 2026-04-16 | 34.18 | 34.80 | 34.04 | 34.48 | +0.72% | 1.67 | 0.92% |
| 2026-04-15 | 33.63 | 34.53 | 33.55 | 34.23 | +2.26% | 2.27 | 1.26% |
| 2026-04-14 | 33.59 | 33.84 | 33.10 | 33.48 | +0.15% | 1.10 | 0.62% |
| 2026-04-13 | 33.62 | 34.12 | 33.35 | 33.43 | -0.35% | 1.58 | 0.89% |
| 2026-04-10 | 32.84 | 34.02 | 32.84 | 33.55 | +2.49% | 1.68 | 0.95% |
| 2026-04-09 | 32.71 | 32.86 | 32.32 | 32.73 | -0.89% | 1.42 | 0.82% |
| 2026-04-08 | 32.17 | 33.04 | 32.17 | 33.03 | +4.60% | 1.72 | 1.00% |
| 2026-04-07 | 31.79 | 32.04 | 31.48 | 31.57 | -0.40% | 0.83 | 0.49% |
| 2026-04-03 | 32.24 | 32.35 | 31.64 | 31.70 | -1.31% | 0.82 | 0.48% |
| 2026-04-02 | 32.46 | 32.46 | 31.89 | 32.12 | -1.24% | 1.12 | 0.66% |
| 2026-04-01 | 32.49 | 32.66 | 32.13 | 32.53 | +1.75% | 1.54 | 0.90% |
| 2026-03-31 | 32.07 | 32.58 | 31.88 | 31.97 | -0.37% | 1.33 | 0.78% |
| 2026-03-30 | 32.00 | 32.35 | 31.47 | 32.08 | -1.98% | 1.63 | 0.96% |
| 2026-03-27 | 31.98 | 32.74 | 31.78 | 32.73 | +1.24% | 1.93 | 1.13% |
| 2026-03-26 | 33.28 | 33.31 | 32.21 | 32.33 | -2.46% | 1.69 | 0.98% |
| 2026-03-25 | 34.16 | 34.48 | 33.08 | 33.14 | -0.32% | 2.41 | 1.36% |