当前位置: 爱股网 > 股票行情 > 视源股份(002841)股票行情

视源股份(002841)股票行情

视源股份(002841)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	34.83	33.79	-0.11	-0.32%	33.73	35.15	70479	24136.66	1.36%
2026-03-24	33.18	33.90	1.14	3.48%	32.94	33.90	40167	13443.24	0.77%
2026-03-23	33.58	32.76	-1.39	-4.07%	32.45	33.80	56112	18529.69	1.08%
2026-03-20	34.79	34.15	-0.54	-1.56%	34.13	34.97	35790	12341.34	0.69%
2026-03-19	34.94	34.69	-0.64	-1.81%	34.53	35.10	29227	10163.40	0.56%
2026-03-18	35.17	35.33	0.21	0.60%	34.91	35.47	28002	9853.17	0.54%
2026-03-17	35.55	35.12	-0.34	-0.96%	35.09	35.60	28994	10244.59	0.56%
2026-03-16	35.13	35.46	0.36	1.03%	34.50	35.59	40932	14368.40	0.79%
2026-03-13	35.27	35.10	-0.37	-1.04%	35.06	35.54	27638	9750.20	0.53%
2026-03-12	35.50	35.47	-0.14	-0.39%	35.24	35.69	28386	10063.84	0.54%
2026-03-11	35.79	35.61	-0.22	-0.61%	35.49	35.95	37367	13328.00	0.72%
2026-03-10	35.40	35.83	0.72	2.05%	35.36	35.88	42139	15024.88	0.81%
2026-03-09	34.90	35.11	-0.30	-0.85%	34.11	35.21	56506	19547.64	1.08%
2026-03-06	35.22	35.41	0.19	0.54%	34.79	35.54	50326	17777.42	0.97%
2026-03-05	35.65	35.22	0.05	0.14%	34.93	35.88	51089	18082.86	0.98%
2026-03-04	35.52	35.17	-0.77	-2.14%	35.03	36.11	48959	17378.30	0.94%
2026-03-03	37.37	35.94	-1.45	-3.88%	35.82	37.59	65453	23915.92	1.26%
2026-03-02	38.15	37.39	-1.27	-3.29%	37.20	38.29	57964	21810.36	1.11%
2026-02-27	38.56	38.66	-0.07	-0.18%	38.21	38.73	30511	11762.99	0.59%
2026-02-26	38.86	38.73	-0.13	-0.33%	38.58	38.99	34149	13228.29	0.66%
2026-02-25	38.78	38.86	0.07	0.18%	38.62	39.10	26286	10224.94	0.50%
2026-02-24	39.18	38.79	0.09	0.23%	38.54	39.38	31549	12264.37	0.61%
2026-02-13	39.00	38.70	-0.38	-0.97%	38.70	39.29	31841	12417.53	0.61%
2026-02-12	39.06	39.08	-0.04	-0.10%	38.73	39.19	28952	11284.85	0.56%
2026-02-11	39.95	39.12	-0.09	-0.23%	39.05	39.95	32869	12937.83	0.63%
2026-02-10	38.66	39.21	0.59	1.53%	38.58	39.55	40843	15987.88	0.78%
2026-02-09	38.88	38.62	0.23	0.60%	38.48	38.98	37630	14546.87	0.72%
2026-02-06	38.02	38.39	0.02	0.05%	37.81	38.71	44427	17076.21	0.85%
2026-02-05	38.25	38.37	0.15	0.39%	38.01	38.62	45171	17322.33	0.87%
2026-02-04	38.21	38.22	0.01	0.03%	37.73	38.26	41089	15599.97	0.79%
2026-02-03	38.14	38.21	0.38	1.00%	37.68	38.35	42324	16113.74	0.81%
2026-02-02	39.28	37.83	-1.67	-4.23%	37.68	39.80	73555	28309.54	1.41%
2026-01-30	39.86	39.50	-0.50	-1.25%	38.71	40.30	44689	17609.69	0.86%
2026-01-29	40.35	40.00	-0.43	-1.06%	39.59	41.09	42303	17099.94	0.81%
2026-01-28	40.85	40.43	-0.61	-1.49%	40.08	41.10	34519	13957.49	0.66%
2026-01-27	40.63	41.04	0.44	1.08%	40.00	41.34	44291	17995.45	0.85%
2026-01-26	42.19	40.60	-1.74	-4.11%	40.31	42.27	68528	28059.14	1.31%
2026-01-23	41.66	42.34	0.36	0.86%	41.05	42.34	47630	19972.10	0.91%
2026-01-22	42.05	41.98	0.03	0.07%	41.82	42.43	29973	12596.69	0.57%
2026-01-21	41.40	41.95	0.33	0.79%	41.20	42.20	41845	17534.36	0.80%
2026-01-20	41.76	41.62	-0.09	-0.22%	41.31	42.05	48813	20307.17	0.94%
2026-01-19	41.83	41.71	-0.27	-0.64%	41.42	42.17	45409	18979.97	0.87%
2026-01-16	42.12	41.98	-0.07	-0.17%	41.42	42.50	51177	21446.58	0.98%
2026-01-15	41.89	42.05	0.05	0.12%	41.67	42.59	59388	24996.59	1.14%
2026-01-14	42.13	42.00	-0.13	-0.31%	41.35	43.25	90634	38458.13	1.74%
2026-01-13	42.51	42.13	-0.38	-0.89%	41.73	42.60	75054	31601.95	1.44%
2026-01-12	40.85	42.51	2.06	5.09%	40.71	42.51	97626	40689.05	1.87%
2026-01-09	40.28	40.45	0.23	0.57%	39.94	40.50	50425	20323.24	0.97%
2026-01-08	40.01	40.22	0.16	0.40%	39.88	40.50	49403	19877.18	0.95%
2026-01-07	40.66	40.06	-0.59	-1.45%	40.00	40.66	46962	18895.75	0.90%
2026-01-06	40.32	40.65	0.32	0.79%	40.12	40.89	65927	26700.83	1.26%
2026-01-05	39.63	40.33	0.70	1.77%	39.30	40.35	75752	30323.22	1.45%
2025-12-31	40.00	39.63	0.81	2.09%	39.23	40.39	74225	29526.13	1.42%
2025-12-30	38.68	38.82	-0.05	-0.13%	38.68	39.25	25548	9960.72	0.49%
2025-12-29	38.87	38.87	-0.11	-0.28%	38.65	39.08	28696	11149.83	0.55%
2025-12-26	39.00	38.98	0.00	0.00%	38.66	39.15	30801	11996.06	0.59%
2025-12-25	38.87	38.98	0.11	0.28%	38.61	39.06	32260	12544.40	0.62%
2025-12-24	38.21	38.87	0.78	2.05%	38.09	38.90	34030	13155.01	0.65%
2025-12-23	38.31	38.09	-0.27	-0.70%	37.59	38.49	28754	10956.04	0.55%
2025-12-22	37.87	38.36	0.64	1.70%	37.81	39.02	48892	18862.82	0.94%
2025-12-19	37.72	37.72	0.06	0.16%	37.57	38.10	30139	11416.77	0.58%
2025-12-18	37.20	37.66	0.30	0.80%	37.15	37.85	32818	12344.56	0.63%
2025-12-17	37.60	37.36	-0.26	-0.69%	36.82	37.76	53052	19743.20	1.02%
2025-12-16	37.80	37.62	-0.11	-0.29%	37.26	37.89	27117	10161.17	0.52%
2025-12-15	37.85	37.73	-0.34	-0.89%	37.61	38.18	25424	9616.75	0.49%
2025-12-12	37.30	38.07	0.67	1.79%	37.26	38.24	34559	13098.86	0.66%
2025-12-11	37.95	37.40	-0.58	-1.53%	37.40	38.15	27950	10513.45	0.54%
2025-12-10	37.91	37.98	0.07	0.18%	37.42	38.23	30337	11457.96	0.58%
2025-12-09	38.35	37.91	-0.64	-1.66%	37.81	38.60	37654	14353.83	0.72%
2025-12-08	38.79	38.55	-0.17	-0.44%	38.51	38.96	37309	14448.31	0.72%
2025-12-05	38.41	38.72	0.34	0.89%	38.12	38.86	24177	9317.24	0.46%
2025-12-04	38.49	38.38	-0.12	-0.31%	37.96	38.58	20940	8016.91	0.40%
2025-12-03	38.98	38.50	-0.48	-1.23%	38.30	39.19	23866	9217.95	0.46%
2025-12-02	39.40	38.98	-0.40	-1.02%	38.84	39.59	28140	11013.78	0.54%
2025-12-01	38.50	39.38	1.00	2.61%	38.30	39.66	52103	20393.10	1.00%
2025-11-28	38.01	38.38	0.38	1.00%	37.91	38.49	25911	9914.61	0.50%
2025-11-27	38.05	38.00	-0.03	-0.08%	37.95	38.51	26362	10081.96	0.51%
2025-11-26	37.87	38.03	0.16	0.42%	37.78	38.55	30388	11616.65	0.58%
2025-11-25	38.06	37.87	0.22	0.58%	37.87	38.60	43070	16471.03	0.83%
2025-11-24	37.68	37.65	0.13	0.35%	37.26	37.99	41387	15576.22	0.79%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58