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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.74 | 39.04 | 38.41 | 38.94 | +0.56% | 1.90 | 0.92% |
| 2025-09-16 | 37.95 | 38.72 | 37.81 | 38.72 | +2.09% | 2.08 | 1.02% |
| 2025-09-15 | 38.90 | 39.02 | 37.89 | 37.93 | -2.27% | 2.48 | 1.22% |
| 2025-09-12 | 39.02 | 39.40 | 38.71 | 38.81 | -0.78% | 2.06 | 0.99% |
| 2025-09-11 | 37.74 | 39.21 | 37.47 | 39.12 | +3.05% | 2.58 | 1.26% |
| 2025-09-10 | 37.78 | 38.35 | 37.55 | 37.96 | +0.57% | 1.61 | 0.80% |
| 2025-09-09 | 38.65 | 38.74 | 37.50 | 37.74 | -2.24% | 2.32 | 1.15% |
| 2025-09-08 | 38.14 | 38.70 | 37.85 | 38.61 | +1.21% | 2.33 | 1.14% |
| 2025-09-05 | 37.27 | 38.25 | 36.98 | 38.15 | +1.89% | 2.33 | 1.16% |
| 2025-09-04 | 37.37 | 38.13 | 36.51 | 37.44 | +0.45% | 2.82 | 1.42% |
| 2025-09-03 | 38.40 | 38.60 | 37.20 | 37.27 | -2.31% | 2.80 | 1.40% |
| 2025-09-02 | 40.51 | 40.52 | 37.93 | 38.16 | -5.81% | 5.06 | 2.45% |
| 2025-09-01 | 41.28 | 41.59 | 40.35 | 40.51 | -2.23% | 3.48 | 1.61% |
| 2025-08-29 | 40.76 | 42.09 | 39.36 | 41.43 | +1.42% | 5.73 | 2.64% |
| 2025-08-28 | 41.20 | 41.72 | 39.72 | 40.85 | -0.34% | 5.13 | 2.38% |
| 2025-08-27 | 39.73 | 42.90 | 39.59 | 40.99 | +2.91% | 9.23 | 4.18% |
| 2025-08-26 | 38.40 | 40.81 | 38.16 | 39.83 | +3.31% | 4.95 | 2.36% |
| 2025-08-25 | 39.14 | 39.18 | 38.25 | 38.56 | -0.66% | 3.38 | 1.65% |
| 2025-08-22 | 38.41 | 38.89 | 38.27 | 38.81 | +0.82% | 2.84 | 1.39% |
| 2025-08-21 | 39.43 | 39.49 | 38.25 | 38.50 | -3.09% | 4.07 | 1.97% |