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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.71 | 40.85 | 39.39 | 40.66 | +1.82% | 3.96 | 1.86% |
| 2025-10-22 | 38.85 | 40.61 | 38.84 | 39.93 | +1.45% | 5.09 | 2.41% |
| 2025-10-21 | 38.06 | 40.03 | 37.76 | 39.36 | +8.14% | 6.36 | 3.06% |
| 2025-10-20 | 36.05 | 36.57 | 35.89 | 36.40 | +2.01% | 1.26 | 0.66% |
| 2025-10-17 | 36.33 | 36.58 | 35.53 | 35.68 | -2.18% | 1.25 | 0.66% |
| 2025-10-16 | 36.88 | 36.88 | 36.31 | 36.48 | -0.91% | 1.06 | 0.54% |
| 2025-10-15 | 36.09 | 36.81 | 35.61 | 36.81 | +2.12% | 1.37 | 0.71% |
| 2025-10-14 | 37.32 | 37.47 | 35.98 | 36.05 | -2.03% | 2.22 | 1.14% |
| 2025-10-13 | 37.11 | 37.68 | 36.56 | 36.79 | -3.80% | 2.98 | 1.51% |
| 2025-10-10 | 39.67 | 39.73 | 38.21 | 38.24 | -4.53% | 2.94 | 1.43% |
| 2025-10-09 | 39.12 | 40.06 | 39.12 | 40.06 | +2.61% | 2.90 | 1.37% |
| 2025-09-30 | 39.55 | 39.55 | 38.84 | 39.04 | -0.50% | 1.88 | 0.90% |
| 2025-09-29 | 39.23 | 39.43 | 38.66 | 39.23 | -0.25% | 2.18 | 1.05% |
| 2025-09-26 | 40.02 | 40.21 | 39.24 | 39.33 | -2.60% | 2.26 | 1.07% |
| 2025-09-25 | 39.60 | 40.78 | 39.53 | 40.38 | +1.91% | 3.65 | 1.70% |
| 2025-09-24 | 38.55 | 39.63 | 38.35 | 39.63 | +1.92% | 2.47 | 1.18% |
| 2025-09-23 | 39.48 | 39.48 | 37.76 | 38.88 | -1.52% | 3.21 | 1.57% |
| 2025-09-22 | 39.61 | 40.00 | 39.15 | 39.48 | -0.52% | 3.24 | 1.54% |
| 2025-09-19 | 38.64 | 40.34 | 38.64 | 39.69 | +3.27% | 4.45 | 2.11% |
| 2025-09-18 | 38.94 | 39.73 | 38.01 | 38.43 | -1.31% | 3.50 | 1.69% |