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
2026-09-02	47.82	49.65	1.63	3.39%	47.45	50.48	129358	64034	2.48%
2026-09-01	47.95	48.02	0.07	0.15%	47.60	49.04	97533	47182	1.87%
2026-08-31	46.30	47.95	1.12	2.39%	45.46	48.10	95340	44621	1.83%
2026-08-28	47.08	46.83	-0.16	-0.34%	46.59	47.50	66106	31124	1.27%
2026-08-27	47.95	46.99	-0.65	-1.36%	45.44	47.95	97700	45585	1.87%
2026-08-26	46.93	47.64	0.73	1.56%	46.30	48.76	74281	35293	1.42%
2026-08-25	48.34	46.91	-1.82	-3.73%	46.16	48.95	69582	32656	1.33%
2026-08-24	49.50	48.73	-0.42	-0.85%	48.02	50.50	56634	27705	1.09%
2026-08-21	49.51	49.15	-0.36	-0.73%	48.70	49.75	41990	20654	0.81%
2026-08-20	49.81	49.51	0.15	0.30%	49.26	50.27	47441	23606	0.91%
2026-08-19	50.69	49.36	-1.94	-3.78%	49.35	51.30	63347	31791	1.22%
2026-08-18	51.00	51.30	0.18	0.35%	50.50	51.80	57917	29544	1.11%
2026-08-17	49.88	51.12	1.39	2.80%	49.19	51.15	71564	35884	1.37%
2026-08-14	50.40	49.73	-0.27	-0.54%	49.20	51.12	56932	28359	1.09%
2026-08-13	49.50	50.00	0.55	1.11%	49.46	51.47	83943	42382	1.61%
2026-08-12	49.99	49.45	-0.21	-0.42%	48.80	50.06	78239	38535	1.50%
2026-08-11	50.52	49.66	-1.39	-2.72%	49.52	50.82	80380	40250	1.54%
2026-08-10	50.77	51.05	0.88	1.75%	49.94	51.10	97368	49216	1.87%
2026-08-07	49.53	50.17	0.14	0.28%	48.21	50.23	118243	58282	2.27%
2026-08-06	48.30	50.03	1.00	2.04%	47.90	50.65	147705	73297	2.83%
2026-08-05	45.51	49.03	2.89	6.26%	45.51	49.51	172055	83018	3.30%
2026-08-04	45.58	46.14	0.46	1.01%	45.25	46.38	88638	40765	1.70%
2026-08-03	45.48	45.68	0.49	1.08%	45.01	46.44	128772	58785	2.47%
2026-07-31	43.80	45.19	2.94	6.96%	43.21	45.54	172136	77194	3.30%
2026-07-30	43.83	42.25	-2.37	-5.31%	41.83	44.36	141131	60430	2.71%
2026-07-29	44.50	44.62	0.19	0.43%	43.73	45.40	117602	52145	2.26%
2026-07-28	45.08	44.43	-1.57	-3.41%	44.11	45.43	107300	48018	2.06%
2026-07-27	44.81	46.00	0.80	1.77%	43.25	46.00	153191	68658	2.94%
2026-07-24	45.00	45.20	-0.70	-1.53%	44.51	46.35	144744	65967	2.78%
2026-07-23	48.00	45.90	-1.98	-4.14%	45.54	48.31	196078	90852	3.76%
2026-07-22	47.50	47.88	-0.38	-0.79%	46.55	48.90	218094	104630	4.18%
2026-07-21	47.15	48.26	1.51	3.23%	46.75	49.30	235590	113515	4.52%
2026-07-20	48.21	46.75	-0.76	-1.60%	45.90	48.66	218665	102747	4.19%
2026-07-17	48.09	47.51	-0.58	-1.21%	47.07	50.59	216589	106191	4.15%
2026-07-16	48.00	48.09	-0.10	-0.21%	47.75	49.95	204190	99450	3.92%
2026-07-15	51.10	48.19	-3.41	-6.61%	47.85	52.10	260926	128109	5.00%
2026-07-14	51.00	51.60	0.68	1.34%	50.03	52.30	292229	149197	5.61%
2026-07-13	51.51	50.92	-1.53	-2.92%	50.00	54.03	328497	170965	6.30%
2026-07-10	53.87	52.45	0.32	0.61%	52.41	55.98	447045	242501	8.57%
2026-07-09	45.11	52.13	4.74	10.00%	44.66	52.13	506626	254664	9.72%
2026-07-08	45.50	47.39	4.31	10.00%	45.18	47.39	288311	134819	5.53%
2026-07-07	43.08	43.08	3.92	10.01%	43.08	43.08	55268	23809	1.06%
2026-07-06	38.34	39.16	0.82	2.14%	36.53	40.32	156161	59884	3.00%
2026-07-03	35.50	38.34	2.80	7.88%	35.47	39.02	114730	42919	2.20%
2026-07-02	35.92	35.54	-0.81	-2.23%	35.33	36.25	64944	23201	1.25%
2026-07-01	34.58	36.35	1.82	5.27%	34.08	36.47	90777	32365	1.74%
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%