视源股份(002841)股票行情 视源股份股票行情 002841股票行情_爱股网
视源股份(002841)股票行情
视源股份(002841)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-03 | 41.66 | 42.13 | 0.41 | 0.98% | 41.50 | 42.87 | 68473 | 28950.17 | 1.31% |
| 2025-10-31 | 42.20 | 41.72 | -0.51 | -1.21% | 41.68 | 42.44 | 55871 | 23453.46 | 1.07% |
| 2025-10-30 | 43.04 | 42.23 | -1.14 | -2.63% | 42.16 | 43.35 | 68438 | 29139.68 | 1.31% |
| 2025-10-29 | 43.30 | 43.37 | 0.07 | 0.16% | 42.80 | 43.59 | 59870 | 25859.32 | 1.15% |
| 2025-10-28 | 43.42 | 43.30 | -0.31 | -0.71% | 43.10 | 44.86 | 98393 | 43004.75 | 1.89% |
| 2025-10-27 | 41.68 | 43.61 | 1.94 | 4.66% | 41.40 | 43.80 | 147651 | 63328.29 | 2.83% |
| 2025-10-24 | 41.43 | 41.67 | 0.22 | 0.53% | 41.08 | 41.77 | 82773 | 34383.83 | 1.59% |
| 2025-10-23 | 40.48 | 41.45 | 0.74 | 1.82% | 40.16 | 41.65 | 96738 | 39564.10 | 1.86% |
| 2025-10-22 | 39.61 | 40.71 | 0.58 | 1.45% | 39.60 | 41.40 | 125566 | 50897.96 | 2.41% |
| 2025-10-21 | 38.80 | 40.13 | 3.02 | 8.14% | 38.50 | 40.81 | 159523 | 63642.62 | 3.06% |
| 2025-10-20 | 36.75 | 37.11 | 0.73 | 2.01% | 36.59 | 37.28 | 34151 | 12620.22 | 0.66% |
| 2025-10-17 | 37.04 | 36.38 | -0.81 | -2.18% | 36.22 | 37.29 | 34286 | 12538.32 | 0.66% |
| 2025-10-16 | 37.60 | 37.19 | -0.34 | -0.91% | 37.02 | 37.60 | 28323 | 10552.67 | 0.54% |
| 2025-10-15 | 36.79 | 37.53 | 0.78 | 2.12% | 36.30 | 37.53 | 37198 | 13748.05 | 0.71% |
| 2025-10-14 | 38.05 | 36.75 | -0.76 | -2.03% | 36.68 | 38.20 | 59274 | 22190.19 | 1.14% |
| 2025-10-13 | 37.83 | 37.51 | -1.48 | -3.80% | 37.27 | 38.42 | 78887 | 29783.40 | 1.51% |
| 2025-10-10 | 40.44 | 38.99 | -1.85 | -4.53% | 38.96 | 40.50 | 74477 | 29365.46 | 1.43% |
| 2025-10-09 | 39.88 | 40.84 | 1.04 | 2.61% | 39.88 | 40.84 | 71527 | 28961.56 | 1.37% |
| 2025-09-30 | 40.32 | 39.80 | -0.20 | -0.50% | 39.60 | 40.32 | 47134 | 18780.84 | 0.90% |
| 2025-09-29 | 40.00 | 40.00 | -0.10 | -0.25% | 39.41 | 40.20 | 54886 | 21822.73 | 1.05% |
| 2025-09-26 | 40.80 | 40.10 | -1.07 | -2.60% | 40.01 | 40.99 | 55893 | 22614.76 | 1.07% |
| 2025-09-25 | 40.37 | 41.17 | 0.77 | 1.91% | 40.30 | 41.58 | 88720 | 36548.38 | 1.70% |
| 2025-09-24 | 39.30 | 40.40 | 0.76 | 1.92% | 39.10 | 40.40 | 61758 | 24667.39 | 1.18% |
| 2025-09-23 | 40.25 | 39.64 | -0.61 | -1.52% | 38.50 | 40.25 | 81889 | 32096.60 | 1.57% |
| 2025-09-22 | 40.38 | 40.25 | -0.21 | -0.52% | 39.91 | 40.78 | 80341 | 32392.31 | 1.54% |
| 2025-09-19 | 39.39 | 40.46 | 1.28 | 3.27% | 39.39 | 41.13 | 109905 | 44517.66 | 2.11% |
| 2025-09-18 | 39.70 | 39.18 | -0.52 | -1.31% | 38.75 | 40.50 | 87932 | 34956.03 | 1.69% |
| 2025-09-17 | 39.50 | 39.70 | 0.22 | 0.56% | 39.16 | 39.80 | 48147 | 19034.15 | 0.92% |
| 2025-09-16 | 38.69 | 39.48 | 0.81 | 2.09% | 38.55 | 39.48 | 53339 | 20836.23 | 1.02% |
| 2025-09-15 | 39.66 | 38.67 | -0.90 | -2.27% | 38.63 | 39.78 | 63593 | 24761.57 | 1.22% |
| 2025-09-12 | 39.78 | 39.57 | -0.31 | -0.78% | 39.47 | 40.17 | 51752 | 20586.40 | 0.99% |
| 2025-09-11 | 38.48 | 39.88 | 1.18 | 3.05% | 38.20 | 39.97 | 65477 | 25754.84 | 1.26% |
| 2025-09-10 | 38.52 | 38.70 | 0.22 | 0.57% | 38.28 | 39.10 | 41554 | 16081.20 | 0.80% |
| 2025-09-09 | 39.40 | 38.48 | -0.88 | -2.24% | 38.23 | 39.50 | 59786 | 23172.35 | 1.15% |
| 2025-09-08 | 38.88 | 39.36 | 0.47 | 1.21% | 38.59 | 39.45 | 59626 | 23315.27 | 1.14% |
| 2025-09-05 | 38.00 | 38.89 | 0.72 | 1.89% | 37.70 | 39.00 | 60590 | 23306.89 | 1.16% |
| 2025-09-04 | 38.10 | 38.17 | 0.17 | 0.45% | 37.22 | 38.87 | 74089 | 28216.45 | 1.42% |
| 2025-09-03 | 39.15 | 38.00 | -0.90 | -2.31% | 37.93 | 39.35 | 72838 | 28003.01 | 1.40% |
| 2025-09-02 | 41.30 | 38.90 | -2.40 | -5.81% | 38.67 | 41.31 | 127848 | 50620.04 | 2.45% |
| 2025-09-01 | 42.09 | 41.30 | -0.94 | -2.23% | 41.14 | 42.40 | 83832 | 34812.95 | 1.61% |
| 2025-08-29 | 41.56 | 42.24 | 0.59 | 1.42% | 40.13 | 42.91 | 137377 | 57314.39 | 2.64% |
| 2025-08-28 | 42.00 | 41.65 | -0.14 | -0.34% | 40.49 | 42.53 | 123885 | 51336.98 | 2.38% |
| 2025-08-27 | 40.50 | 41.79 | 1.18 | 2.91% | 40.36 | 43.74 | 217774 | 92270.64 | 4.18% |
| 2025-08-26 | 39.15 | 40.61 | 1.30 | 3.31% | 38.90 | 41.61 | 123175 | 49480.15 | 2.36% |
| 2025-08-25 | 39.90 | 39.31 | -0.26 | -0.66% | 39.00 | 39.94 | 86014 | 33837.21 | 1.65% |
| 2025-08-22 | 39.16 | 39.57 | 0.32 | 0.82% | 39.02 | 39.65 | 72215 | 28441.35 | 1.39% |
| 2025-08-21 | 40.20 | 39.25 | -1.25 | -3.09% | 39.00 | 40.26 | 102839 | 40653.43 | 1.97% |
| 2025-08-20 | 38.44 | 40.50 | 2.10 | 5.47% | 37.95 | 40.52 | 158191 | 62415.67 | 3.03% |
| 2025-08-19 | 38.66 | 38.40 | -0.21 | -0.54% | 38.36 | 39.04 | 66950 | 25824.98 | 1.28% |
| 2025-08-18 | 38.39 | 38.61 | 0.32 | 0.84% | 38.22 | 39.16 | 98632 | 38174.74 | 1.89% |
| 2025-08-15 | 37.63 | 38.29 | 0.45 | 1.19% | 37.62 | 38.60 | 85530 | 32668.51 | 1.64% |
| 2025-08-14 | 38.32 | 37.84 | -0.34 | -0.89% | 37.70 | 38.85 | 101675 | 38811.77 | 1.95% |
| 2025-08-13 | 38.86 | 38.18 | -0.65 | -1.67% | 37.89 | 38.99 | 118698 | 45378.61 | 2.28% |
| 2025-08-12 | 39.58 | 38.83 | -0.15 | -0.38% | 38.53 | 39.76 | 150174 | 58574.12 | 2.88% |
| 2025-08-11 | 36.32 | 38.98 | 3.54 | 9.99% | 36.15 | 38.98 | 127570 | 48810.40 | 2.45% |
| 2025-08-08 | 35.98 | 35.44 | -0.54 | -1.50% | 35.28 | 35.98 | 43536 | 15474.56 | 0.84% |
| 2025-08-07 | 36.12 | 35.98 | -0.16 | -0.44% | 35.82 | 36.24 | 43929 | 15840.01 | 0.84% |
| 2025-08-06 | 35.92 | 36.14 | 0.22 | 0.61% | 35.59 | 36.15 | 41201 | 14787.65 | 0.79% |
| 2025-08-05 | 35.78 | 35.92 | 0.29 | 0.81% | 35.60 | 35.99 | 45770 | 16403.47 | 0.88% |
| 2025-08-04 | 35.75 | 35.63 | -0.47 | -1.30% | 35.45 | 35.91 | 51421 | 18304.83 | 0.99% |
| 2025-08-01 | 34.93 | 36.10 | 1.05 | 3.00% | 34.84 | 36.50 | 95959 | 34291.55 | 1.84% |
| 2025-07-31 | 34.88 | 35.05 | -0.02 | -0.06% | 34.88 | 35.97 | 60371 | 21332.08 | 1.16% |
| 2025-07-30 | 35.12 | 35.07 | -0.08 | -0.23% | 34.72 | 35.29 | 34824 | 12199.90 | 0.67% |
| 2025-07-29 | 35.26 | 35.15 | -0.22 | -0.62% | 34.89 | 35.49 | 41038 | 14393.74 | 0.79% |
| 2025-07-28 | 35.99 | 35.37 | -0.55 | -1.53% | 35.23 | 36.06 | 44783 | 15896.11 | 0.86% |
| 2025-07-25 | 35.63 | 35.92 | 0.29 | 0.81% | 35.51 | 35.99 | 39659 | 14215.85 | 0.76% |
| 2025-07-24 | 35.05 | 35.63 | 0.54 | 1.54% | 34.92 | 35.65 | 45370 | 16050.79 | 0.87% |
| 2025-07-23 | 35.01 | 35.09 | 0.08 | 0.23% | 34.90 | 35.46 | 37866 | 13309.26 | 0.73% |
| 2025-07-22 | 34.82 | 35.01 | 0.20 | 0.57% | 34.68 | 35.15 | 38131 | 13307.00 | 0.73% |
| 2025-07-21 | 34.93 | 34.81 | -0.12 | -0.34% | 34.33 | 35.07 | 31249 | 10891.04 | 0.60% |
| 2025-07-18 | 34.76 | 34.93 | 0.24 | 0.69% | 34.60 | 35.13 | 38526 | 13436.99 | 0.74% |
| 2025-07-17 | 34.12 | 34.69 | 0.48 | 1.40% | 34.01 | 34.70 | 37330 | 12889.88 | 0.72% |
| 2025-07-16 | 34.24 | 34.21 | 0.02 | 0.06% | 33.91 | 34.74 | 43322 | 14867.84 | 0.83% |
| 2025-07-15 | 34.26 | 34.19 | -0.11 | -0.32% | 33.72 | 34.36 | 37941 | 12909.68 | 0.73% |
| 2025-07-14 | 34.49 | 34.30 | -0.19 | -0.55% | 34.17 | 34.49 | 28996 | 9957.26 | 0.56% |
| 2025-07-11 | 34.56 | 34.49 | -0.14 | -0.40% | 34.30 | 34.78 | 44152 | 15247.00 | 0.85% |
| 2025-07-10 | 34.52 | 34.63 | 0.40 | 1.17% | 34.26 | 34.79 | 29509 | 10197.25 | 0.57% |
| 2025-07-09 | 34.50 | 34.23 | -0.14 | -0.41% | 34.22 | 34.55 | 22691 | 7794.37 | 0.44% |
| 2025-07-08 | 34.14 | 34.37 | 0.26 | 0.76% | 34.02 | 34.76 | 36337 | 12529.64 | 0.70% |
| 2025-07-07 | 34.46 | 34.11 | -0.31 | -0.90% | 34.07 | 34.62 | 20716 | 7092.18 | 0.40% |
深证大盘股票行情在线 K线走势图
视源股份(002841)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
