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
2025-09-15	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%
2025-09-05	38.00	38.89	0.72	1.89%	37.70	39.00	60590	23306	1.16%
2025-09-04	38.10	38.17	0.17	0.45%	37.22	38.87	74089	28216	1.42%
2025-09-03	39.15	38.00	-0.90	-2.31%	37.93	39.35	72838	28003	1.40%
2025-09-02	41.30	38.90	-2.40	-5.81%	38.67	41.31	127848	50620	2.45%
2025-09-01	42.09	41.30	-0.94	-2.23%	41.14	42.40	83832	34812	1.61%
2025-08-29	41.56	42.24	0.59	1.42%	40.13	42.91	137377	57314	2.64%
2025-08-28	42.00	41.65	-0.14	-0.34%	40.49	42.53	123885	51336	2.38%
2025-08-27	40.50	41.79	1.18	2.91%	40.36	43.74	217774	92270	4.18%
2025-08-26	39.15	40.61	1.30	3.31%	38.90	41.61	123175	49480	2.36%
2025-08-25	39.90	39.31	-0.26	-0.66%	39.00	39.94	86014	33837	1.65%
2025-08-22	39.16	39.57	0.32	0.82%	39.02	39.65	72215	28441	1.39%
2025-08-21	40.20	39.25	-1.25	-3.09%	39.00	40.26	102839	40653	1.97%
2025-08-20	38.44	40.50	2.10	5.47%	37.95	40.52	158191	62415	3.03%
2025-08-19	38.66	38.40	-0.21	-0.54%	38.36	39.04	66950	25824	1.28%
2025-08-18	38.39	38.61	0.32	0.84%	38.22	39.16	98632	38174	1.89%
2025-08-15	37.63	38.29	0.45	1.19%	37.62	38.60	85530	32668	1.64%
2025-08-14	38.32	37.84	-0.34	-0.89%	37.70	38.85	101675	38811	1.95%
2025-08-13	38.86	38.18	-0.65	-1.67%	37.89	38.99	118698	45378	2.28%
2025-08-12	39.58	38.83	-0.15	-0.38%	38.53	39.76	150174	58574	2.88%
2025-08-11	36.32	38.98	3.54	9.99%	36.15	38.98	127570	48810	2.45%
2025-08-08	35.98	35.44	-0.54	-1.50%	35.28	35.98	43536	15474	0.84%
2025-08-07	36.12	35.98	-0.16	-0.44%	35.82	36.24	43929	15840	0.84%
2025-08-06	35.92	36.14	0.22	0.61%	35.59	36.15	41201	14787	0.79%
2025-08-05	35.78	35.92	0.29	0.81%	35.60	35.99	45770	16403	0.88%
2025-08-04	35.75	35.63	-0.47	-1.30%	35.45	35.91	51421	18304	0.99%
2025-08-01	34.93	36.10	1.05	3.00%	34.84	36.50	95959	34291	1.84%
2025-07-31	34.88	35.05	-0.02	-0.06%	34.88	35.97	60371	21332	1.16%
2025-07-30	35.12	35.07	-0.08	-0.23%	34.72	35.29	34824	12199	0.67%
2025-07-29	35.26	35.15	-0.22	-0.62%	34.89	35.49	41038	14393	0.79%
2025-07-28	35.99	35.37	-0.55	-1.53%	35.23	36.06	44783	15896	0.86%
2025-07-25	35.63	35.92	0.29	0.81%	35.51	35.99	39659	14215	0.76%
2025-07-24	35.05	35.63	0.54	1.54%	34.92	35.65	45370	16050	0.87%
2025-07-23	35.01	35.09	0.08	0.23%	34.90	35.46	37866	13309	0.73%
2025-07-22	34.82	35.01	0.20	0.57%	34.68	35.15	38131	13307	0.73%
2025-07-21	34.93	34.81	-0.12	-0.34%	34.33	35.07	31249	10891	0.60%
2025-07-18	34.76	34.93	0.24	0.69%	34.60	35.13	38526	13436	0.74%
2025-07-17	34.12	34.69	0.48	1.40%	34.01	34.70	37330	12889	0.72%
2025-07-16	34.24	34.21	0.02	0.06%	33.91	34.74	43322	14867	0.83%
2025-07-15	34.26	34.19	-0.11	-0.32%	33.72	34.36	37941	12909	0.73%
2025-07-14	34.49	34.30	-0.19	-0.55%	34.17	34.49	28996	9957	0.56%
2025-07-11	34.56	34.49	-0.14	-0.40%	34.30	34.78	44152	15247	0.85%
2025-07-10	34.52	34.63	0.40	1.17%	34.26	34.79	29509	10197	0.57%
2025-07-09	34.50	34.23	-0.14	-0.41%	34.22	34.55	22691	7794	0.44%
2025-07-08	34.14	34.37	0.26	0.76%	34.02	34.76	36337	12529	0.70%
2025-07-07	34.46	34.11	-0.31	-0.90%	34.07	34.62	20716	7092	0.40%
2025-07-04	34.65	34.42	-0.27	-0.78%	34.23	34.77	24190	8340	0.46%
2025-07-03	34.00	34.69	0.66	1.94%	33.91	34.86	35739	12337	0.69%
2025-07-02	34.38	34.03	-0.36	-1.05%	33.71	34.38	30055	10195	0.58%
2025-07-01	34.61	34.39	-0.21	-0.61%	34.10	34.70	22492	7722	0.43%
2025-06-30	34.35	34.60	0.36	1.05%	34.20	34.69	33203	11457	0.64%
2025-06-27	34.18	34.24	0.06	0.18%	34.11	34.79	34159	11733	0.66%
2025-06-26	34.25	34.18	-0.12	-0.35%	34.02	34.74	31514	10812	0.60%
2025-06-25	33.90	34.30	0.41	1.21%	33.72	34.38	31326	10666	0.60%
2025-06-24	33.12	33.89	0.85	2.57%	33.10	33.90	33242	11190	0.64%
2025-06-23	32.72	33.04	0.28	0.85%	32.44	33.14	20819	6852	0.40%
2025-06-20	33.20	32.76	-0.43	-1.30%	32.76	33.36	19029	6276	0.36%
2025-06-19	33.65	33.19	-0.47	-1.40%	33.00	33.74	21551	7188	0.41%
2025-06-18	33.52	33.66	0.12	0.36%	33.19	33.79	24664	8280	0.47%
2025-06-17	33.44	33.54	0.12	0.36%	33.30	33.70	16941	5677	0.32%
2025-06-16	33.29	33.42	0.14	0.42%	33.06	33.67	22090	7386	0.42%
2025-06-13	33.86	33.28	-0.64	-1.89%	33.15	34.00	25646	8568	0.49%
2025-06-12	34.49	34.60	0.14	0.41%	34.23	34.95	25642	8889	0.49%
2025-06-11	34.04	34.46	0.46	1.35%	34.04	35.17	38230	13250	0.73%
2025-06-10	34.50	34.00	-0.52	-1.51%	33.70	34.52	29486	10044	0.57%
2025-06-09	34.60	34.52	-0.07	-0.20%	34.26	34.79	32121	11077	0.62%