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
2025-08-01	34.93	36.10	1.05	3.00%	34.84	36.50	95959	34291	1.84%
2025-07-31	34.88	35.05	-0.02	-0.06%	34.88	35.97	60371	21332	1.16%
2025-07-30	35.12	35.07	-0.08	-0.23%	34.72	35.29	34824	12199	0.67%
2025-07-29	35.26	35.15	-0.22	-0.62%	34.89	35.49	41038	14393	0.79%
2025-07-28	35.99	35.37	-0.55	-1.53%	35.23	36.06	44783	15896	0.86%
2025-07-25	35.63	35.92	0.29	0.81%	35.51	35.99	39659	14215	0.76%
2025-07-24	35.05	35.63	0.54	1.54%	34.92	35.65	45370	16050	0.87%
2025-07-23	35.01	35.09	0.08	0.23%	34.90	35.46	37866	13309	0.73%
2025-07-22	34.82	35.01	0.20	0.57%	34.68	35.15	38131	13307	0.73%
2025-07-21	34.93	34.81	-0.12	-0.34%	34.33	35.07	31249	10891	0.60%
2025-07-18	34.76	34.93	0.24	0.69%	34.60	35.13	38526	13436	0.74%
2025-07-17	34.12	34.69	0.48	1.40%	34.01	34.70	37330	12889	0.72%
2025-07-16	34.24	34.21	0.02	0.06%	33.91	34.74	43322	14867	0.83%
2025-07-15	34.26	34.19	-0.11	-0.32%	33.72	34.36	37941	12909	0.73%
2025-07-14	34.49	34.30	-0.19	-0.55%	34.17	34.49	28996	9957	0.56%
2025-07-11	34.56	34.49	-0.14	-0.40%	34.30	34.78	44152	15247	0.85%
2025-07-10	34.52	34.63	0.40	1.17%	34.26	34.79	29509	10197	0.57%
2025-07-09	34.50	34.23	-0.14	-0.41%	34.22	34.55	22691	7794	0.44%
2025-07-08	34.14	34.37	0.26	0.76%	34.02	34.76	36337	12529	0.70%
2025-07-07	34.46	34.11	-0.31	-0.90%	34.07	34.62	20716	7092	0.40%
2025-07-04	34.65	34.42	-0.27	-0.78%	34.23	34.77	24190	8340	0.46%
2025-07-03	34.00	34.69	0.66	1.94%	33.91	34.86	35739	12337	0.69%
2025-07-02	34.38	34.03	-0.36	-1.05%	33.71	34.38	30055	10195	0.58%
2025-07-01	34.61	34.39	-0.21	-0.61%	34.10	34.70	22492	7722	0.43%
2025-06-30	34.35	34.60	0.36	1.05%	34.20	34.69	33203	11457	0.64%
2025-06-27	34.18	34.24	0.06	0.18%	34.11	34.79	34159	11733	0.66%
2025-06-26	34.25	34.18	-0.12	-0.35%	34.02	34.74	31514	10812	0.60%
2025-06-25	33.90	34.30	0.41	1.21%	33.72	34.38	31326	10666	0.60%
2025-06-24	33.12	33.89	0.85	2.57%	33.10	33.90	33242	11190	0.64%
2025-06-23	32.72	33.04	0.28	0.85%	32.44	33.14	20819	6852	0.40%
2025-06-20	33.20	32.76	-0.43	-1.30%	32.76	33.36	19029	6276	0.36%
2025-06-19	33.65	33.19	-0.47	-1.40%	33.00	33.74	21551	7188	0.41%
2025-06-18	33.52	33.66	0.12	0.36%	33.19	33.79	24664	8280	0.47%
2025-06-17	33.44	33.54	0.12	0.36%	33.30	33.70	16941	5677	0.32%
2025-06-16	33.29	33.42	0.14	0.42%	33.06	33.67	22090	7386	0.42%
2025-06-13	33.86	33.28	-0.64	-1.89%	33.15	34.00	25646	8568	0.49%
2025-06-12	34.49	34.60	0.14	0.41%	34.23	34.95	25642	8889	0.49%
2025-06-11	34.04	34.46	0.46	1.35%	34.04	35.17	38230	13250	0.73%
2025-06-10	34.50	34.00	-0.52	-1.51%	33.70	34.52	29486	10044	0.57%
2025-06-09	34.60	34.52	-0.07	-0.20%	34.26	34.79	32121	11077	0.62%
2025-06-06	34.87	34.59	-0.38	-1.09%	34.42	34.96	21884	7578	0.42%
2025-06-05	33.99	34.97	1.05	3.10%	33.79	35.49	50668	17722	0.97%
2025-06-04	33.43	33.92	0.54	1.62%	33.30	34.36	31789	10808	0.61%
2025-06-03	33.00	33.38	0.36	1.09%	32.90	33.65	32278	10783	0.62%
2025-05-30	33.50	33.02	-0.55	-1.64%	32.94	33.50	28712	9511	0.55%
2025-05-29	32.76	33.57	0.81	2.47%	32.76	33.60	32670	10912	0.63%
2025-05-28	33.33	32.76	-0.44	-1.33%	32.72	33.40	23957	7900	0.46%
2025-05-27	33.67	33.20	-0.47	-1.40%	33.11	33.78	21834	7266	0.42%
2025-05-26	33.33	33.67	0.34	1.02%	33.15	33.85	23993	8059	0.46%
2025-05-23	33.77	33.33	-0.44	-1.30%	33.33	34.00	27584	9285	0.53%
2025-05-22	33.95	33.77	-0.18	-0.53%	33.51	34.28	27322	9245	0.52%
2025-05-21	34.21	33.95	-0.36	-1.05%	33.85	34.29	34599	11761	0.66%
2025-05-20	34.17	34.31	0.14	0.41%	33.85	34.47	22960	7859	0.44%
2025-05-19	34.58	34.17	-0.29	-0.84%	33.65	34.58	35187	11948	0.67%
2025-05-16	34.35	34.46	-0.01	-0.03%	34.25	34.72	27793	9585	0.53%
2025-05-15	35.55	34.47	-1.11	-3.12%	34.45	35.60	39572	13751	0.76%
2025-05-14	35.34	35.58	0.24	0.68%	35.29	36.09	40307	14353	0.77%
2025-05-13	36.11	35.34	-0.16	-0.45%	35.12	36.19	36543	12963	0.70%
2025-05-12	35.39	35.50	0.42	1.20%	35.12	35.60	32484	11491	0.62%
2025-05-09	35.41	35.08	-0.34	-0.96%	34.74	35.42	25808	9048	0.50%
2025-05-08	34.99	35.42	0.36	1.03%	34.88	36.15	45417	16194	0.87%
2025-05-07	35.62	35.06	-0.10	-0.28%	34.77	35.90	37057	12999	0.71%
2025-05-06	33.96	35.16	1.55	4.61%	33.95	35.75	69000	24174	1.32%
2025-04-30	33.23	33.61	0.53	1.60%	33.08	33.90	52027	17447	1.00%
2025-04-29	33.18	33.08	0.03	0.09%	32.72	33.38	30860	10231	0.59%
2025-04-28	32.89	33.05	0.19	0.58%	32.70	33.33	40369	13344	0.77%
2025-04-25	32.65	32.86	0.25	0.77%	32.40	32.91	34007	11137	0.65%
2025-04-24	33.42	32.61	-0.80	-2.39%	32.38	33.48	51727	16892	1.07%