视源股份 (002841) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	33.03	34.53	2.20	6.80%	32.86	34.93	86169	29506	1.65%
2026-06-29	32.40	32.33	0.05	0.15%	31.53	32.69	41735	13432	0.80%
2026-06-26	33.63	32.28	-1.45	-4.30%	32.25	33.70	52447	17207	1.01%
2026-06-25	34.16	33.73	-0.44	-1.29%	33.63	34.40	43553	14783	0.84%
2026-06-24	34.44	34.17	-0.27	-0.78%	33.64	34.69	35278	12028	0.68%
2026-06-23	34.55	34.44	-0.43	-1.23%	34.27	35.27	40076	13941	0.77%
2026-06-22	34.94	34.87	-0.05	-0.14%	33.75	35.13	58213	19955	1.12%
2026-06-18	34.99	34.92	-0.08	-0.23%	34.50	35.53	40005	14021	0.77%
2026-06-17	34.25	35.00	0.54	1.57%	34.20	35.30	49917	17417	0.96%
2026-06-16	34.14	34.46	0.34	1.00%	33.45	34.71	52992	18084	1.02%
2026-06-15	33.83	34.12	0.17	0.50%	33.38	34.14	63038	21323	1.21%
2026-06-12	33.53	33.95	0.75	2.26%	33.10	33.95	62470	20949	1.20%
2026-06-11	33.88	33.20	-0.90	-2.64%	32.80	34.15	31597	10489	0.61%
2026-06-10	34.54	34.10	-0.75	-2.15%	33.68	34.78	33539	11412	0.65%
2026-06-09	34.88	34.85	0.23	0.66%	34.22	34.97	32212	11121	0.62%
2026-06-08	35.10	34.62	-1.05	-2.94%	34.15	35.57	44628	15551	0.86%
2026-06-05	35.36	35.67	0.31	0.88%	34.53	36.47	47594	16922	0.92%
2026-06-04	36.00	35.36	-0.91	-2.51%	35.08	36.18	38317	13617	0.74%
2026-06-03	36.48	36.27	-0.31	-0.85%	35.71	36.79	47954	17371	0.92%
2026-06-02	37.01	36.58	-0.55	-1.48%	36.35	37.25	42092	15450	0.81%
2026-06-01	36.69	37.13	0.59	1.61%	36.45	37.63	64431	23863	1.24%
2026-05-29	38.33	36.54	-1.66	-4.35%	36.40	38.38	64097	23716	1.23%
2026-05-28	38.40	38.20	-0.15	-0.39%	37.61	38.58	45085	17187	0.87%
2026-05-27	38.55	38.35	-0.41	-1.06%	38.13	39.30	41365	15964	0.80%
2026-05-26	38.89	38.76	-0.33	-0.84%	38.10	39.09	44657	17239	0.86%
2026-05-25	38.52	39.09	0.68	1.77%	38.16	39.13	52853	20482	1.02%
2026-05-22	38.29	38.41	0.19	0.50%	37.94	38.92	55176	21195	1.06%
2026-05-21	39.07	38.22	-0.84	-2.15%	38.11	39.86	68378	26708	1.32%
2026-05-20	39.20	39.06	-0.33	-0.84%	38.70	39.42	48628	18961	0.94%
2026-05-19	39.06	39.39	0.35	0.90%	38.78	39.50	40665	15924	0.78%
2026-05-18	38.87	39.04	0.05	0.13%	38.55	39.18	50300	19595	0.97%
2026-05-15	39.00	38.99	0.14	0.36%	38.56	39.63	62569	24452	1.20%
2026-05-14	39.71	38.85	-0.86	-2.17%	38.85	39.88	50894	19941	0.98%
2026-05-13	39.00	39.71	0.50	1.28%	38.90	39.98	58384	23168	1.12%
2026-05-12	39.20	39.21	0.07	0.18%	38.70	39.60	57279	22464	1.10%
2026-05-11	38.55	39.14	1.49	3.96%	38.55	39.50	93691	36586	1.80%
2026-05-08	37.30	37.65	0.33	0.88%	37.02	37.90	45134	16951	0.87%
2026-05-07	37.20	37.32	0.21	0.57%	37.03	37.42	45425	16917	0.87%
2026-05-06	37.27	37.11	0.20	0.54%	37.01	37.57	64630	24075	1.24%
2026-04-30	36.92	36.91	0.00	0.00%	36.52	37.16	45515	16775	0.88%
2026-04-29	36.99	37.63	0.48	1.29%	36.80	37.71	49293	18481	0.95%
2026-04-28	37.96	37.15	-0.61	-1.62%	36.88	38.07	51650	19311	0.99%
2026-04-27	37.67	37.76	0.04	0.11%	37.50	38.26	65489	24804	1.26%
2026-04-24	38.50	37.72	-1.07	-2.76%	37.45	38.65	80884	30583	1.56%
2026-04-23	38.77	38.79	2.18	5.95%	38.19	39.65	174532	67979	3.36%
2026-04-22	36.41	36.61	0.19	0.52%	36.04	36.73	38934	14185	0.75%
2026-04-21	36.02	36.42	0.19	0.52%	35.95	36.73	46658	16914	0.90%
2026-04-20	35.13	36.23	1.11	3.16%	35.00	36.67	90948	32883	1.75%
2026-04-17	34.98	35.12	-0.03	-0.09%	34.80	35.20	29151	10185	0.56%
2026-04-16	34.85	35.15	0.25	0.72%	34.70	35.48	47592	16716	0.92%
2026-04-15	34.29	34.90	0.77	2.26%	34.20	35.20	65437	22735	1.26%
2026-04-14	34.25	34.13	0.05	0.15%	33.75	34.50	32262	10983	0.62%
2026-04-13	34.28	34.08	-0.12	-0.35%	34.00	34.79	46145	15786	0.89%
2026-04-10	33.48	34.20	0.83	2.49%	33.48	34.68	49311	16839	0.95%
2026-04-09	33.35	33.37	-0.30	-0.89%	32.95	33.50	42826	14220	0.82%
2026-04-08	32.80	33.67	1.48	4.60%	32.80	33.68	51753	17243	1.00%
2026-04-07	32.41	32.19	-0.13	-0.40%	32.09	32.67	25704	8323	0.49%
2026-04-03	32.87	32.32	-0.43	-1.31%	32.26	32.98	25120	8156	0.48%
2026-04-02	33.09	32.75	-0.41	-1.24%	32.51	33.09	34088	11172	0.66%
2026-04-01	33.12	33.16	0.57	1.75%	32.76	33.30	46587	15370	0.90%
2026-03-31	32.70	32.59	-0.12	-0.37%	32.50	33.22	40583	13332	0.78%
2026-03-30	32.62	32.71	-0.66	-1.98%	32.08	32.98	49943	16278	0.96%
2026-03-27	32.60	33.37	0.41	1.24%	32.40	33.38	58630	19274	1.13%
2026-03-26	33.93	32.96	-0.83	-2.46%	32.84	33.96	50667	16871	0.98%
2026-03-25	34.83	33.79	-0.11	-0.32%	33.73	35.15	70479	24136	1.36%
2026-03-24	33.18	33.90	1.14	3.48%	32.94	33.90	40167	13443	0.77%
2026-03-23	33.58	32.76	-1.39	-4.07%	32.45	33.80	56112	18529	1.08%