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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.43 | 38.63 | 37.80 | 38.05 | +0.23% | 1.23 | 0.61% |
| 2026-02-13 | 38.25 | 38.54 | 37.96 | 37.96 | -0.97% | 1.24 | 0.61% |
| 2026-02-12 | 38.31 | 38.44 | 37.99 | 38.33 | -0.10% | 1.13 | 0.56% |
| 2026-02-11 | 39.19 | 39.19 | 38.30 | 38.37 | -0.23% | 1.29 | 0.63% |
| 2026-02-10 | 37.92 | 38.79 | 37.84 | 38.46 | +1.53% | 1.60 | 0.78% |
| 2026-02-09 | 38.14 | 38.23 | 37.74 | 37.88 | +0.60% | 1.45 | 0.72% |
| 2026-02-06 | 37.29 | 37.97 | 37.09 | 37.66 | +0.05% | 1.71 | 0.85% |
| 2026-02-05 | 37.52 | 37.88 | 37.28 | 37.64 | +0.39% | 1.73 | 0.87% |
| 2026-02-04 | 37.48 | 37.53 | 37.01 | 37.49 | +0.03% | 1.56 | 0.79% |
| 2026-02-03 | 37.41 | 37.62 | 36.96 | 37.48 | +1.00% | 1.61 | 0.81% |
| 2026-02-02 | 38.53 | 39.04 | 36.96 | 37.11 | -4.23% | 2.83 | 1.41% |
| 2026-01-30 | 39.10 | 39.53 | 37.97 | 38.74 | -1.25% | 1.76 | 0.86% |
| 2026-01-29 | 39.58 | 40.30 | 38.83 | 39.23 | -1.06% | 1.71 | 0.81% |
| 2026-01-28 | 40.07 | 40.31 | 39.31 | 39.66 | -1.49% | 1.40 | 0.66% |
| 2026-01-27 | 39.85 | 40.55 | 39.23 | 40.25 | +1.08% | 1.80 | 0.85% |
| 2026-01-26 | 41.38 | 41.46 | 39.54 | 39.82 | -4.11% | 2.81 | 1.31% |
| 2026-01-23 | 40.86 | 41.53 | 40.26 | 41.53 | +0.86% | 2.00 | 0.91% |
| 2026-01-22 | 41.25 | 41.62 | 41.02 | 41.18 | +0.07% | 1.26 | 0.57% |
| 2026-01-21 | 40.61 | 41.39 | 40.41 | 41.15 | +0.79% | 1.75 | 0.80% |
| 2026-01-20 | 40.96 | 41.25 | 40.52 | 40.82 | -0.22% | 2.03 | 0.94% |