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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.49 | 37.13 | 36.44 | 36.94 | +0.80% | 1.23 | 0.63% |
| 2025-12-17 | 36.88 | 37.04 | 36.12 | 36.65 | -0.69% | 1.97 | 1.02% |
| 2025-12-16 | 37.08 | 37.17 | 36.55 | 36.90 | -0.29% | 1.02 | 0.52% |
| 2025-12-15 | 37.13 | 37.45 | 36.89 | 37.01 | -0.89% | 0.96 | 0.49% |
| 2025-12-12 | 36.59 | 37.51 | 36.55 | 37.34 | +1.79% | 1.31 | 0.66% |
| 2025-12-11 | 37.22 | 37.42 | 36.68 | 36.68 | -1.53% | 1.05 | 0.54% |
| 2025-12-10 | 37.18 | 37.50 | 36.70 | 37.25 | +0.18% | 1.15 | 0.58% |
| 2025-12-09 | 37.62 | 37.86 | 37.09 | 37.18 | -1.66% | 1.44 | 0.72% |
| 2025-12-08 | 38.05 | 38.21 | 37.77 | 37.81 | -0.44% | 1.44 | 0.72% |
| 2025-12-05 | 37.68 | 38.12 | 37.39 | 37.98 | +0.89% | 0.93 | 0.46% |
| 2025-12-04 | 37.75 | 37.84 | 37.23 | 37.65 | -0.31% | 0.80 | 0.40% |
| 2025-12-03 | 38.23 | 38.44 | 37.57 | 37.76 | -1.23% | 0.92 | 0.46% |
| 2025-12-02 | 38.65 | 38.83 | 38.10 | 38.23 | -1.02% | 1.10 | 0.54% |
| 2025-12-01 | 37.76 | 38.90 | 37.57 | 38.63 | +2.61% | 2.04 | 1.00% |
| 2025-11-28 | 37.28 | 37.75 | 37.18 | 37.65 | +1.00% | 0.99 | 0.50% |
| 2025-11-27 | 37.32 | 37.77 | 37.22 | 37.27 | -0.08% | 1.01 | 0.51% |
| 2025-11-26 | 37.15 | 37.81 | 37.06 | 37.30 | +0.42% | 1.16 | 0.58% |
| 2025-11-25 | 37.33 | 37.86 | 37.15 | 37.15 | +0.58% | 1.65 | 0.83% |
| 2025-11-24 | 36.96 | 37.26 | 36.55 | 36.93 | +0.35% | 1.56 | 0.79% |
| 2025-11-21 | 37.42 | 38.04 | 36.68 | 36.80 | -2.29% | 1.47 | 0.75% |