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
2025-04-03	38.00	37.52	-1.08	-2.80%	37.40	38.55	32930	12468	0.68%
2025-04-02	37.91	38.60	0.70	1.85%	37.80	38.79	29570	11348	0.61%
2025-04-01	38.21	37.90	-0.15	-0.39%	37.76	38.32	32402	12315	0.67%
2025-03-31	38.98	38.05	-1.00	-2.56%	37.80	39.22	56136	21481	1.16%
2025-03-28	39.12	39.05	-0.07	-0.18%	38.93	39.85	23313	9153	0.48%
2025-03-27	39.10	39.12	0.05	0.13%	38.70	39.78	35121	13805	0.73%
2025-03-26	39.30	39.07	-0.15	-0.38%	38.72	39.30	32829	12788	0.68%
2025-03-25	39.73	39.22	-0.55	-1.38%	38.92	39.98	36308	14258	0.75%
2025-03-24	39.80	39.77	-0.03	-0.08%	39.20	40.47	36027	14301	0.75%
2025-03-21	40.50	39.80	-0.85	-2.09%	39.57	40.92	42491	17003	0.88%
2025-03-20	41.20	40.65	-0.65	-1.57%	40.55	41.25	24614	10046	0.51%
2025-03-19	41.43	41.30	-0.50	-1.20%	40.90	41.77	28521	11769	0.59%
2025-03-18	41.18	41.80	0.75	1.83%	40.81	42.35	61312	25662	1.27%
2025-03-17	41.29	41.05	-0.08	-0.19%	40.70	41.46	39254	16132	0.81%
2025-03-14	40.21	41.13	0.91	2.26%	39.95	41.63	60001	24560	1.24%
2025-03-13	41.18	40.22	-0.94	-2.28%	39.78	41.35	45708	18400	0.95%
2025-03-12	42.19	41.16	-0.84	-2.00%	41.10	42.22	49828	20647	1.03%
2025-03-11	42.05	42.00	-0.88	-2.05%	41.40	42.42	48703	20420	1.01%
2025-03-10	42.98	42.88	0.50	1.18%	42.64	44.28	82004	35543	1.70%
2025-03-07	42.55	42.38	-0.21	-0.49%	42.14	43.83	69355	29704	1.44%
2025-03-06	40.40	42.59	2.66	6.66%	40.29	43.50	132542	55903	2.75%
2025-03-05	40.19	39.93	0.09	0.23%	39.50	40.19	45497	18133	0.94%
2025-03-04	39.75	39.84	0.30	0.76%	39.41	40.29	49910	19914	1.03%
2025-03-03	39.90	39.54	-0.11	-0.28%	39.26	40.37	56391	22437	1.17%
2025-02-28	42.09	39.65	-2.40	-5.71%	39.50	42.10	74009	29998	1.53%
2025-02-27	42.82	42.05	-0.53	-1.24%	41.45	42.92	53543	22523	1.11%
2025-02-26	43.50	42.58	-0.89	-2.05%	42.33	43.66	85608	36517	1.77%
2025-02-25	43.87	43.47	-1.02	-2.29%	42.80	44.23	104791	45417	2.17%
2025-02-24	45.80	44.49	-2.17	-4.65%	44.26	46.92	165231	74953	3.42%
2025-02-21	45.12	46.66	1.77	3.94%	45.12	47.51	147558	68573	3.06%
2025-02-20	45.90	44.89	-0.36	-0.80%	44.80	46.58	121432	55288	2.52%
2025-02-19	44.61	45.25	0.02	0.04%	44.33	46.39	124137	56211	2.57%
2025-02-18	45.45	45.23	-0.67	-1.46%	44.91	46.86	145619	66633	3.02%
2025-02-17	46.00	45.90	2.22	5.08%	45.03	48.05	254795	118821	5.28%
2025-02-14	39.63	43.68	3.97	10.00%	39.19	43.68	146246	61520	3.03%
2025-02-13	40.60	39.71	-0.89	-2.19%	39.50	40.80	43129	17240	0.89%
2025-02-12	39.71	40.60	0.60	1.50%	39.33	40.68	53150	21326	1.10%
2025-02-11	40.66	40.00	-0.46	-1.14%	39.79	41.08	82356	33159	1.71%
2025-02-10	40.49	40.46	0.39	0.97%	40.11	41.50	93780	38261	1.94%
2025-02-07	39.33	40.07	0.56	1.42%	39.21	40.50	91726	36567	1.90%
2025-02-06	37.30	39.51	1.90	5.05%	37.30	39.64	112939	44085	2.34%
2025-02-05	35.75	37.61	2.53	7.21%	35.75	38.58	111285	41918	2.31%
2025-01-27	35.35	35.08	0.05	0.14%	34.83	35.64	41522	14637	0.86%
2025-01-24	33.26	35.03	0.53	1.54%	33.02	35.40	54560	18811	1.13%
2025-01-23	34.93	34.50	-0.21	-0.61%	34.50	35.46	27332	9562	0.57%
2025-01-22	34.60	34.71	-0.04	-0.12%	34.32	35.00	24934	8643	0.52%
2025-01-21	34.54	34.75	0.26	0.75%	34.15	34.78	23359	8055	0.48%
2025-01-20	34.80	34.49	0.18	0.52%	34.41	35.15	31509	10944	0.65%
2025-01-17	33.19	34.31	0.91	2.72%	33.19	34.45	42155	14343	0.87%
2025-01-16	33.39	33.40	0.06	0.18%	33.18	34.10	29744	9984	0.62%
2025-01-15	33.73	33.34	-0.48	-1.42%	33.16	33.85	35280	11766	0.73%
2025-01-14	32.80	33.82	1.07	3.27%	32.50	33.92	36346	12152	0.75%
2025-01-13	32.50	32.75	-0.13	-0.40%	32.25	32.95	31732	10349	0.66%
2025-01-10	33.60	32.88	-0.60	-1.79%	32.88	33.85	23246	7747	0.48%
2025-01-09	33.50	33.48	-0.31	-0.92%	33.36	34.06	31204	10508	0.65%
2025-01-08	34.18	33.79	-0.56	-1.63%	32.93	34.38	40839	13708	0.85%
2025-01-07	34.07	34.35	0.29	0.85%	33.84	34.46	29311	10021	0.61%
2025-01-06	34.64	34.06	-0.58	-1.67%	33.77	34.64	43995	14999	0.91%
2025-01-03	35.30	34.64	-0.56	-1.59%	34.50	35.75	41531	14573	0.86%
2025-01-02	36.91	35.20	-1.71	-4.63%	34.73	37.07	71566	25591	1.48%
2024-12-31	38.20	36.91	-1.26	-3.30%	36.90	38.38	41616	15566	0.86%
2024-12-30	37.90	38.17	0.03	0.08%	37.57	38.68	28619	10946	0.59%
2024-12-27	38.44	38.14	-0.13	-0.34%	38.02	38.85	32329	12423	0.67%
2024-12-26	37.46	38.27	0.81	2.16%	37.27	38.53	29944	11413	0.62%
2024-12-25	38.29	37.46	-0.87	-2.27%	37.12	38.29	29793	11187	0.62%