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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.18 | 38.34 | 37.61 | 37.67 | -0.62% | 0.93 | 0.46% |
| 2025-11-19 | 38.50 | 38.70 | 37.70 | 37.90 | -1.55% | 1.42 | 0.70% |
| 2025-11-18 | 38.55 | 38.73 | 38.17 | 38.50 | -0.05% | 1.41 | 0.69% |
| 2025-11-17 | 39.04 | 39.16 | 38.42 | 38.52 | -1.55% | 1.97 | 0.96% |
| 2025-11-14 | 39.33 | 39.66 | 39.12 | 39.13 | -1.07% | 1.16 | 0.55% |
| 2025-11-13 | 39.24 | 39.56 | 38.99 | 39.55 | +0.70% | 1.33 | 0.63% |
| 2025-11-12 | 39.83 | 39.99 | 39.17 | 39.27 | -1.38% | 1.44 | 0.69% |
| 2025-11-11 | 40.30 | 40.48 | 39.68 | 39.82 | -0.93% | 1.35 | 0.63% |
| 2025-11-10 | 40.52 | 40.77 | 39.64 | 40.20 | -0.49% | 1.66 | 0.78% |
| 2025-11-07 | 40.40 | 40.75 | 40.01 | 40.39 | -0.07% | 1.60 | 0.74% |
| 2025-11-06 | 40.35 | 40.68 | 40.00 | 40.42 | +0.44% | 1.40 | 0.65% |
| 2025-11-05 | 40.06 | 40.47 | 39.59 | 40.24 | -0.41% | 1.65 | 0.77% |
| 2025-11-04 | 41.25 | 41.47 | 40.14 | 40.41 | -2.21% | 2.04 | 0.94% |
| 2025-11-03 | 40.86 | 42.05 | 40.71 | 41.32 | +0.98% | 2.90 | 1.31% |
| 2025-10-31 | 41.39 | 41.63 | 40.88 | 40.92 | -1.21% | 2.35 | 1.07% |
| 2025-10-30 | 42.22 | 42.52 | 41.35 | 41.42 | -2.63% | 2.91 | 1.31% |
| 2025-10-29 | 42.47 | 42.76 | 41.98 | 42.54 | +0.16% | 2.59 | 1.15% |
| 2025-10-28 | 42.59 | 44.00 | 42.28 | 42.47 | -0.71% | 4.30 | 1.89% |
| 2025-10-27 | 40.88 | 42.96 | 40.61 | 42.78 | +4.66% | 6.33 | 2.83% |
| 2025-10-24 | 40.64 | 40.97 | 40.29 | 40.87 | +0.53% | 3.44 | 1.59% |