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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.03 | 41.36 | 40.63 | 40.91 | -0.64% | 1.90 | 0.87% |
| 2026-01-16 | 41.31 | 41.69 | 40.63 | 41.18 | -0.17% | 2.14 | 0.98% |
| 2026-01-15 | 41.09 | 41.78 | 40.87 | 41.25 | +0.12% | 2.50 | 1.14% |
| 2026-01-14 | 41.32 | 42.42 | 40.56 | 41.20 | -0.31% | 3.85 | 1.74% |
| 2026-01-13 | 41.70 | 41.78 | 40.93 | 41.32 | -0.89% | 3.16 | 1.44% |
| 2026-01-12 | 40.07 | 41.70 | 39.93 | 41.70 | +5.09% | 4.07 | 1.87% |
| 2026-01-09 | 39.51 | 39.73 | 39.18 | 39.68 | +0.57% | 2.03 | 0.97% |
| 2026-01-08 | 39.24 | 39.73 | 39.12 | 39.45 | +0.40% | 1.99 | 0.95% |
| 2026-01-07 | 39.88 | 39.88 | 39.23 | 39.29 | -1.45% | 1.89 | 0.90% |
| 2026-01-06 | 39.55 | 40.11 | 39.35 | 39.87 | +0.79% | 2.67 | 1.26% |
| 2026-01-05 | 38.87 | 39.58 | 38.55 | 39.56 | +1.77% | 3.03 | 1.45% |
| 2025-12-31 | 39.23 | 39.62 | 38.48 | 38.87 | +2.09% | 2.95 | 1.42% |
| 2025-12-30 | 37.94 | 38.50 | 37.94 | 38.08 | -0.13% | 1.00 | 0.49% |
| 2025-12-29 | 38.13 | 38.33 | 37.91 | 38.13 | -0.28% | 1.11 | 0.55% |
| 2025-12-26 | 38.25 | 38.40 | 37.92 | 38.23 | 0.00% | 1.20 | 0.59% |
| 2025-12-25 | 38.13 | 38.31 | 37.87 | 38.23 | +0.28% | 1.25 | 0.62% |
| 2025-12-24 | 37.48 | 38.16 | 37.36 | 38.13 | +2.05% | 1.32 | 0.65% |
| 2025-12-23 | 37.58 | 37.75 | 36.87 | 37.36 | -0.70% | 1.10 | 0.55% |
| 2025-12-22 | 37.15 | 38.27 | 37.09 | 37.63 | +1.70% | 1.89 | 0.94% |
| 2025-12-19 | 37.00 | 37.37 | 36.85 | 37.00 | +0.16% | 1.14 | 0.58% |