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
2025-12-16	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%
2025-12-11	37.95	37.40	-0.58	-1.53%	37.40	38.15	27950	10513	0.54%
2025-12-10	37.91	37.98	0.07	0.18%	37.42	38.23	30337	11457	0.58%
2025-12-09	38.35	37.91	-0.64	-1.66%	37.81	38.60	37654	14353	0.72%
2025-12-08	38.79	38.55	-0.17	-0.44%	38.51	38.96	37309	14448	0.72%
2025-12-05	38.41	38.72	0.34	0.89%	38.12	38.86	24177	9317	0.46%
2025-12-04	38.49	38.38	-0.12	-0.31%	37.96	38.58	20940	8016	0.40%
2025-12-03	38.98	38.50	-0.48	-1.23%	38.30	39.19	23866	9217	0.46%
2025-12-02	39.40	38.98	-0.40	-1.02%	38.84	39.59	28140	11013	0.54%
2025-12-01	38.50	39.38	1.00	2.61%	38.30	39.66	52103	20393	1.00%
2025-11-28	38.01	38.38	0.38	1.00%	37.91	38.49	25911	9914	0.50%
2025-11-27	38.05	38.00	-0.03	-0.08%	37.95	38.51	26362	10081	0.51%
2025-11-26	37.87	38.03	0.16	0.42%	37.78	38.55	30388	11616	0.58%
2025-11-25	38.06	37.87	0.22	0.58%	37.87	38.60	43070	16471	0.83%
2025-11-24	37.68	37.65	0.13	0.35%	37.26	37.99	41387	15576	0.79%
2025-11-21	38.15	37.52	-0.88	-2.29%	37.40	38.78	38919	14710	0.75%
2025-11-20	38.92	38.40	-0.24	-0.62%	38.34	39.09	23942	9259	0.46%
2025-11-19	39.25	38.64	-0.61	-1.55%	38.44	39.45	36578	14187	0.70%
2025-11-18	39.30	39.25	-0.02	-0.05%	38.91	39.49	35937	14095	0.69%
2025-11-17	39.80	39.27	-0.62	-1.55%	39.17	39.92	49809	19663	0.96%
2025-11-14	40.10	39.89	-0.43	-1.07%	39.88	40.43	28837	11576	0.55%
2025-11-13	40.01	40.32	0.28	0.70%	39.75	40.33	33078	13265	0.63%
2025-11-12	40.61	40.04	-0.56	-1.38%	39.93	40.77	35723	14373	0.69%
2025-11-11	41.09	40.60	-0.38	-0.93%	40.45	41.27	33025	13469	0.63%
2025-11-10	41.31	40.98	-0.20	-0.49%	40.41	41.57	40543	16561	0.78%
2025-11-07	41.19	41.18	-0.03	-0.07%	40.79	41.55	38689	15950	0.74%
2025-11-06	41.14	41.21	0.18	0.44%	40.78	41.47	34098	14033	0.65%
2025-11-05	40.84	41.03	-0.17	-0.41%	40.36	41.26	40344	16486	0.77%
2025-11-04	42.05	41.20	-0.93	-2.21%	40.92	42.28	49038	20382	0.94%
2025-11-03	41.66	42.13	0.41	0.98%	41.50	42.87	68473	28950	1.31%
2025-10-31	42.20	41.72	-0.51	-1.21%	41.68	42.44	55871	23453	1.07%
2025-10-30	43.04	42.23	-1.14	-2.63%	42.16	43.35	68438	29139	1.31%
2025-10-29	43.30	43.37	0.07	0.16%	42.80	43.59	59870	25859	1.15%
2025-10-28	43.42	43.30	-0.31	-0.71%	43.10	44.86	98393	43004	1.89%
2025-10-27	41.68	43.61	1.94	4.66%	41.40	43.80	147651	63328	2.83%
2025-10-24	41.43	41.67	0.22	0.53%	41.08	41.77	82773	34383	1.59%
2025-10-23	40.48	41.45	0.74	1.82%	40.16	41.65	96738	39564	1.86%
2025-10-22	39.61	40.71	0.58	1.45%	39.60	41.40	125566	50897	2.41%
2025-10-21	38.80	40.13	3.02	8.14%	38.50	40.81	159523	63642	3.06%
2025-10-20	36.75	37.11	0.73	2.01%	36.59	37.28	34151	12620	0.66%
2025-10-17	37.04	36.38	-0.81	-2.18%	36.22	37.29	34286	12538	0.66%
2025-10-16	37.60	37.19	-0.34	-0.91%	37.02	37.60	28323	10552	0.54%
2025-10-15	36.79	37.53	0.78	2.12%	36.30	37.53	37198	13748	0.71%
2025-10-14	38.05	36.75	-0.76	-2.03%	36.68	38.20	59274	22190	1.14%
2025-10-13	37.83	37.51	-1.48	-3.80%	37.27	38.42	78887	29783	1.51%
2025-10-10	40.44	38.99	-1.85	-4.53%	38.96	40.50	74477	29365	1.43%
2025-10-09	39.88	40.84	1.04	2.61%	39.88	40.84	71527	28961	1.37%
2025-09-30	40.32	39.80	-0.20	-0.50%	39.60	40.32	47134	18780	0.90%
2025-09-29	40.00	40.00	-0.10	-0.25%	39.41	40.20	54886	21822	1.05%
2025-09-26	40.80	40.10	-1.07	-2.60%	40.01	40.99	55893	22614	1.07%
2025-09-25	40.37	41.17	0.77	1.91%	40.30	41.58	88720	36548	1.70%
2025-09-24	39.30	40.40	0.76	1.92%	39.10	40.40	61758	24667	1.18%
2025-09-23	40.25	39.64	-0.61	-1.52%	38.50	40.25	81889	32096	1.57%
2025-09-22	40.38	40.25	-0.21	-0.52%	39.91	40.78	80341	32392	1.54%
2025-09-19	39.39	40.46	1.28	3.27%	39.39	41.13	109905	44517	2.11%
2025-09-18	39.70	39.18	-0.52	-1.31%	38.75	40.50	87932	34956	1.69%
2025-09-17	39.50	39.70	0.22	0.56%	39.16	39.80	48147	19034	0.92%
2025-09-16	38.69	39.48	0.81	2.09%	38.55	39.48	53339	20836	1.02%
2025-09-15	39.66	38.67	-0.90	-2.27%	38.63	39.78	63593	24761	1.22%
2025-09-12	39.78	39.57	-0.31	-0.78%	39.47	40.17	51752	20586	0.99%
2025-09-11	38.48	39.88	1.18	3.05%	38.20	39.97	65477	25754	1.26%
2025-09-10	38.52	38.70	0.22	0.57%	38.28	39.10	41554	16081	0.80%
2025-09-09	39.40	38.48	-0.88	-2.24%	38.23	39.50	59786	23172	1.15%
2025-09-08	38.88	39.36	0.47	1.21%	38.59	39.45	59626	23315	1.14%