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
2026-03-20	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%
2026-01-23	41.66	42.34	0.36	0.86%	41.05	42.34	47630	19972	0.91%
2026-01-22	42.05	41.98	0.03	0.07%	41.82	42.43	29973	12596	0.57%
2026-01-21	41.40	41.95	0.33	0.79%	41.20	42.20	41845	17534	0.80%
2026-01-20	41.76	41.62	-0.09	-0.22%	41.31	42.05	48813	20307	0.94%
2026-01-19	41.83	41.71	-0.27	-0.64%	41.42	42.17	45409	18979	0.87%
2026-01-16	42.12	41.98	-0.07	-0.17%	41.42	42.50	51177	21446	0.98%
2026-01-15	41.89	42.05	0.05	0.12%	41.67	42.59	59388	24996	1.14%
2026-01-14	42.13	42.00	-0.13	-0.31%	41.35	43.25	90634	38458	1.74%
2026-01-13	42.51	42.13	-0.38	-0.89%	41.73	42.60	75054	31601	1.44%
2026-01-12	40.85	42.51	2.06	5.09%	40.71	42.51	97626	40689	1.87%
2026-01-09	40.28	40.45	0.23	0.57%	39.94	40.50	50425	20323	0.97%
2026-01-08	40.01	40.22	0.16	0.40%	39.88	40.50	49403	19877	0.95%
2026-01-07	40.66	40.06	-0.59	-1.45%	40.00	40.66	46962	18895	0.90%
2026-01-06	40.32	40.65	0.32	0.79%	40.12	40.89	65927	26700	1.26%
2026-01-05	39.63	40.33	0.70	1.77%	39.30	40.35	75752	30323	1.45%
2025-12-31	40.00	39.63	0.81	2.09%	39.23	40.39	74225	29526	1.42%
2025-12-30	38.68	38.82	-0.05	-0.13%	38.68	39.25	25548	9960	0.49%
2025-12-29	38.87	38.87	-0.11	-0.28%	38.65	39.08	28696	11149	0.55%
2025-12-26	39.00	38.98	0.00	0.00%	38.66	39.15	30801	11996	0.59%
2025-12-25	38.87	38.98	0.11	0.28%	38.61	39.06	32260	12544	0.62%
2025-12-24	38.21	38.87	0.78	2.05%	38.09	38.90	34030	13155	0.65%
2025-12-23	38.31	38.09	-0.27	-0.70%	37.59	38.49	28754	10956	0.55%
2025-12-22	37.87	38.36	0.64	1.70%	37.81	39.02	48892	18862	0.94%
2025-12-19	37.72	37.72	0.06	0.16%	37.57	38.10	30139	11416	0.58%
2025-12-18	37.20	37.66	0.30	0.80%	37.15	37.85	32818	12344	0.63%
2025-12-17	37.60	37.36	-0.26	-0.69%	36.82	37.76	53052	19743	1.02%
2025-12-16	37.80	37.62	-0.11	-0.29%	37.26	37.89	27117	10161	0.52%
2025-12-15	37.85	37.73	-0.34	-0.89%	37.61	38.18	25424	9616	0.49%
2025-12-12	37.30	38.07	0.67	1.79%	37.26	38.24	34559	13098	0.66%