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
2026-04-30	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%
2026-03-20	34.79	34.15	-0.54	-1.56%	34.13	34.97	35790	12341	0.69%
2026-03-19	34.94	34.69	-0.64	-1.81%	34.53	35.10	29227	10163	0.56%
2026-03-18	35.17	35.33	0.21	0.60%	34.91	35.47	28002	9853	0.54%
2026-03-17	35.55	35.12	-0.34	-0.96%	35.09	35.60	28994	10244	0.56%
2026-03-16	35.13	35.46	0.36	1.03%	34.50	35.59	40932	14368	0.79%
2026-03-13	35.27	35.10	-0.37	-1.04%	35.06	35.54	27638	9750	0.53%
2026-03-12	35.50	35.47	-0.14	-0.39%	35.24	35.69	28386	10063	0.54%
2026-03-11	35.79	35.61	-0.22	-0.61%	35.49	35.95	37367	13328	0.72%
2026-03-10	35.40	35.83	0.72	2.05%	35.36	35.88	42139	15024	0.81%
2026-03-09	34.90	35.11	-0.30	-0.85%	34.11	35.21	56506	19547	1.08%
2026-03-06	35.22	35.41	0.19	0.54%	34.79	35.54	50326	17777	0.97%
2026-03-05	35.65	35.22	0.05	0.14%	34.93	35.88	51089	18082	0.98%
2026-03-04	35.52	35.17	-0.77	-2.14%	35.03	36.11	48959	17378	0.94%
2026-03-03	37.37	35.94	-1.45	-3.88%	35.82	37.59	65453	23915	1.26%
2026-03-02	38.15	37.39	-1.27	-3.29%	37.20	38.29	57964	21810	1.11%
2026-02-27	38.56	38.66	-0.07	-0.18%	38.21	38.73	30511	11762	0.59%
2026-02-26	38.86	38.73	-0.13	-0.33%	38.58	38.99	34149	13228	0.66%
2026-02-25	38.78	38.86	0.07	0.18%	38.62	39.10	26286	10224	0.50%
2026-02-24	39.18	38.79	0.09	0.23%	38.54	39.38	31549	12264	0.61%
2026-02-13	39.00	38.70	-0.38	-0.97%	38.70	39.29	31841	12417	0.61%
2026-02-12	39.06	39.08	-0.04	-0.10%	38.73	39.19	28952	11284	0.56%
2026-02-11	39.95	39.12	-0.09	-0.23%	39.05	39.95	32869	12937	0.63%
2026-02-10	38.66	39.21	0.59	1.53%	38.58	39.55	40843	15987	0.78%
2026-02-09	38.88	38.62	0.23	0.60%	38.48	38.98	37630	14546	0.72%
2026-02-06	38.02	38.39	0.02	0.05%	37.81	38.71	44427	17076	0.85%
2026-02-05	38.25	38.37	0.15	0.39%	38.01	38.62	45171	17322	0.87%
2026-02-04	38.21	38.22	0.01	0.03%	37.73	38.26	41089	15599	0.79%
2026-02-03	38.14	38.21	0.38	1.00%	37.68	38.35	42324	16113	0.81%
2026-02-02	39.28	37.83	-1.67	-4.23%	37.68	39.80	73555	28309	1.41%
2026-01-30	39.86	39.50	-0.50	-1.25%	38.71	40.30	44689	17609	0.86%
2026-01-29	40.35	40.00	-0.43	-1.06%	39.59	41.09	42303	17099	0.81%
2026-01-28	40.85	40.43	-0.61	-1.49%	40.08	41.10	34519	13957	0.66%
2026-01-27	40.63	41.04	0.44	1.08%	40.00	41.34	44291	17995	0.85%
2026-01-26	42.19	40.60	-1.74	-4.11%	40.31	42.27	68528	28059	1.31%