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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.55 | 33.25 | 32.31 | 33.25 | +3.48% | 1.34 | 0.77% |
| 2026-03-23 | 32.94 | 33.15 | 31.83 | 32.13 | -4.07% | 1.85 | 1.08% |
| 2026-03-20 | 34.12 | 34.30 | 33.48 | 33.50 | -1.56% | 1.23 | 0.69% |
| 2026-03-19 | 34.27 | 34.43 | 33.87 | 34.03 | -1.81% | 1.02 | 0.56% |
| 2026-03-18 | 34.50 | 34.79 | 34.24 | 34.65 | +0.60% | 0.99 | 0.54% |
| 2026-03-17 | 34.87 | 34.92 | 34.42 | 34.45 | -0.96% | 1.02 | 0.56% |
| 2026-03-16 | 34.46 | 34.91 | 33.84 | 34.78 | +1.03% | 1.44 | 0.79% |
| 2026-03-13 | 34.60 | 34.86 | 34.39 | 34.43 | -1.04% | 0.98 | 0.53% |
| 2026-03-12 | 34.82 | 35.01 | 34.57 | 34.79 | -0.39% | 1.01 | 0.54% |
| 2026-03-11 | 35.11 | 35.26 | 34.81 | 34.93 | -0.61% | 1.33 | 0.72% |
| 2026-03-10 | 34.72 | 35.19 | 34.68 | 35.14 | +2.05% | 1.50 | 0.81% |
| 2026-03-09 | 34.23 | 34.54 | 33.46 | 34.44 | -0.85% | 1.95 | 1.08% |
| 2026-03-06 | 34.55 | 34.86 | 34.12 | 34.73 | +0.54% | 1.78 | 0.97% |
| 2026-03-05 | 34.97 | 35.19 | 34.26 | 34.55 | +0.14% | 1.81 | 0.98% |
| 2026-03-04 | 34.84 | 35.42 | 34.36 | 34.50 | -2.14% | 1.74 | 0.94% |
| 2026-03-03 | 36.65 | 36.87 | 35.13 | 35.25 | -3.88% | 2.39 | 1.26% |
| 2026-03-02 | 37.42 | 37.56 | 36.49 | 36.67 | -3.29% | 2.18 | 1.11% |
| 2026-02-27 | 37.82 | 37.99 | 37.48 | 37.92 | -0.18% | 1.18 | 0.59% |
| 2026-02-26 | 38.12 | 38.24 | 37.84 | 37.99 | -0.33% | 1.32 | 0.66% |
| 2026-02-25 | 38.04 | 38.35 | 37.88 | 38.12 | +0.18% | 1.02 | 0.50% |