视源股份

002841
🏛️ 中国 →
40.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 78.80 82.09 78.65 81.40 3.9M
2021-12-30 77.82 79.25 77.32 79.01 2.4M
2021-12-29 79.20 80.16 77.60 78.07 2.0M
2021-12-28 75.98 81.10 75.98 79.20 5.2M
2021-12-27 73.91 76.00 73.14 75.64 1.6M
2021-12-24 74.12 75.18 73.33 74.13 1.1M
2021-12-23 75.47 75.68 74.23 74.65 1.2M
2021-12-22 75.00 76.33 74.50 75.70 1.8M
2021-12-21 74.50 75.80 74.21 75.60 2.0M
2021-12-20 74.65 75.96 74.28 74.98 2.1M
2021-12-17 76.64 76.83 74.50 74.86 2.0M
2021-12-16 76.27 77.57 74.90 76.60 2.6M
2021-12-15 77.83 78.74 75.34 76.21 3.1M
2021-12-14 77.53 78.99 77.15 77.98 3.1M
2021-12-13 78.19 81.06 76.60 77.94 5.1M
2021-12-10 78.06 81.31 76.95 78.99 6.3M
2021-12-09 75.15 78.37 74.50 77.54 7.0M
2021-12-08 72.64 76.18 71.80 74.97 3.7M
2021-12-07 72.88 73.65 71.52 72.65 2.5M
2021-12-06 70.43 73.30 70.43 72.60 4.0M
2021-12-03 69.93 70.59 69.18 70.40 1.3M
2021-12-02 70.74 71.56 69.80 69.92 1.3M
2021-12-01 69.49 70.84 68.58 70.68 2.2M
2021-11-30 69.64 70.40 69.20 69.45 2.0M
2021-11-29 68.66 70.50 67.66 69.95 2.9M
2021-11-26 73.00 73.00 70.02 70.10 4.1M
2021-11-25 73.39 74.17 72.78 73.33 1.4M
2021-11-24 73.80 74.08 72.66 73.39 1.5M
2021-11-23 73.86 74.48 73.20 74.29 1.6M
2021-11-22 73.07 74.17 72.40 73.90 1.8M
2021-11-19 73.39 73.90 72.68 72.96 1.4M
2021-11-18 75.39 75.40 73.16 73.40 1.8M
2021-11-17 76.45 76.60 75.10 75.22 1.8M
2021-11-16 76.03 77.30 75.01 76.45 2.2M
2021-11-15 75.32 77.50 75.08 76.02 2.2M
2021-11-12 76.60 77.10 74.88 75.50 1.5M
2021-11-11 75.88 76.90 75.32 76.60 1.6M
2021-11-10 78.10 78.10 75.20 76.00 1.9M
2021-11-09 79.15 79.60 76.51 77.61 2.2M
2021-11-08 80.31 80.51 77.61 78.96 2.5M
2021-11-05 81.50 82.00 78.40 80.25 3.0M
2021-11-04 84.31 86.70 80.82 81.40 4.1M
2021-11-03 82.51 86.84 82.50 84.31 5.1M
2021-11-02 78.96 82.84 77.06 82.07 4.6M
2021-11-01 76.17 81.50 76.17 77.90 4.5M
2021-10-29 74.88 76.46 72.10 76.00 3.5M
2021-10-28 72.00 76.36 71.56 73.00 3.5M
2021-10-27 75.68 75.68 71.00 71.56 1.8M
2021-10-26 75.68 76.33 74.00 75.51 0.9M
2021-10-25 76.96 77.17 75.21 75.70 0.8M
2021-10-22 75.52 77.00 75.20 76.79 0.7M
2021-10-21 77.14 77.14 75.37 75.60 0.6M
2021-10-20 77.57 77.77 74.96 76.90 1.0M
2021-10-19 76.01 77.69 75.62 77.57 0.9M
2021-10-18 76.16 77.25 74.42 76.05 1.3M
2021-10-15 78.32 78.97 75.60 76.40 1.6M
2021-10-14 77.29 79.00 77.29 78.22 0.7M
2021-10-13 76.58 77.77 76.16 77.21 0.9M
2021-10-12 79.40 79.40 76.00 76.60 1.4M
2021-10-11 80.62 83.40 78.00 78.11 1.8M
2021-10-08 78.00 80.80 77.51 80.62 1.7M
2021-09-30 80.00 80.99 77.55 78.35 3.0M
2021-09-29 80.80 81.09 79.00 80.28 1.3M
2021-09-28 82.83 83.20 80.50 80.80 0.7M
2021-09-27 81.62 83.84 81.16 82.83 1.1M
2021-09-24 83.52 84.32 80.76 81.55 1.5M
2021-09-23 80.14 84.30 79.66 83.50 2.3M
2021-09-22 80.21 82.30 79.18 79.58 1.5M
2021-09-17 80.20 83.00 80.20 81.34 0.9M
2021-09-16 81.01 82.17 79.50 80.20 1.3M
2021-09-15 82.04 82.04 78.50 81.55 1.7M
2021-09-14 82.04 82.80 81.69 82.04 0.8M
2021-09-13 83.65 83.94 82.01 82.04 1.5M
2021-09-10 82.38 83.70 81.91 83.65 1.1M
2021-09-09 82.56 83.50 81.88 82.35 0.8M
2021-09-08 83.50 83.75 82.01 82.44 1.0M
2021-09-07 82.09 83.60 81.51 83.49 1.7M
2021-09-06 81.31 83.60 80.50 82.09 2.3M
2021-09-03 84.49 84.80 81.51 81.85 3.4M
2021-09-02 84.88 86.26 82.46 84.07 4.3M
2021-09-01 88.87 88.96 85.12 85.48 4.9M
2021-08-31 95.50 95.50 86.02 87.03 7.9M
2021-08-30 95.58 97.94 95.58 95.58 5.1M
2021-08-27 106.33 107.87 105.00 106.20 1.3M
2021-08-26 110.47 110.47 105.00 108.08 1.1M
2021-08-25 111.05 112.00 109.04 110.09 0.9M
2021-08-24 112.62 114.20 111.05 111.56 1.0M
2021-08-23 116.00 116.39 112.30 112.61 1.0M
2021-08-20 116.75 117.93 114.10 115.00 0.8M
2021-08-19 114.88 117.28 112.33 117.02 1.1M
2021-08-18 115.98 116.85 111.96 114.13 0.7M
2021-08-17 116.30 117.94 115.34 116.37 0.8M
2021-08-16 114.36 119.29 114.00 117.27 1.5M
2021-08-13 113.03 115.27 112.01 114.18 1.5M
2021-08-12 111.75 114.73 110.66 112.76 1.0M
2021-08-11 112.99 113.00 110.10 111.77 1.4M
2021-08-10 109.89 113.70 108.54 113.00 1.8M
2021-08-09 107.73 110.93 106.20 109.89 1.6M
2021-08-06 108.37 108.99 106.00 107.83 1.2M
2021-08-05 108.38 109.98 106.30 108.50 1.7M
2021-08-04 108.76 109.80 107.11 108.77 1.4M
2021-08-03 110.80 111.44 108.02 108.51 1.6M
2021-08-02 111.00 111.10 106.20 110.80 1.4M
2021-07-30 108.58 111.86 105.40 110.85 1.5M
2021-07-29 111.63 111.87 107.77 109.12 1.6M
2021-07-28 105.55 112.00 103.00 109.50 2.7M
2021-07-27 110.54 112.99 102.90 104.50 3.9M
2021-07-26 117.30 117.30 110.50 113.30 1.6M
2021-07-23 124.00 124.47 116.11 116.20 3.0M
2021-07-22 120.00 128.26 119.98 127.00 2.6M
2021-07-21 115.50 118.69 115.33 116.60 0.7M
2021-07-20 116.09 116.61 114.00 116.01 0.6M
2021-07-19 117.89 117.89 114.30 116.09 0.9M
2021-07-16 116.15 118.85 114.00 117.98 1.1M
2021-07-15 115.76 117.00 115.30 116.18 0.4M
2021-07-14 117.47 118.88 115.10 116.34 0.9M
2021-07-13 117.30 118.88 115.30 117.85 0.6M
2021-07-12 116.19 119.24 114.25 117.13 0.8M
2021-07-09 118.85 119.21 114.62 116.20 1.4M
2021-07-08 117.60 120.91 116.74 118.85 1.0M
2021-07-07 114.40 118.48 112.91 117.60 1.1M
2021-07-06 119.17 119.77 113.00 113.54 1.2M
2021-07-05 121.07 121.66 115.01 118.59 1.6M
2021-07-02 124.50 124.50 120.00 120.00 1.1M
2021-07-01 124.30 130.00 124.14 124.45 1.0M
2021-06-30 126.83 127.74 123.87 124.29 0.7M
2021-06-29 128.65 129.50 126.14 127.08 0.5M
2021-06-28 128.89 131.89 127.25 129.17 0.9M
2021-06-25 125.10 129.98 124.80 129.58 1.3M
2021-06-24 124.41 124.80 121.21 124.50 1.0M
2021-06-23 124.96 126.30 123.68 125.00 0.6M
2021-06-22 125.00 126.13 123.01 124.95 0.9M
2021-06-21 124.48 125.85 120.00 125.36 0.7M
2021-06-18 124.99 126.50 122.80 122.87 0.8M
2021-06-17 125.55 126.90 124.24 125.00 0.7M
2021-06-16 126.36 126.90 124.05 124.84 0.7M
2021-06-15 125.86 127.77 124.30 126.82 0.7M
2021-06-11 128.12 129.45 125.54 126.21 1.0M
2021-06-10 128.19 130.30 127.48 128.11 0.7M
2021-06-09 128.00 130.46 127.36 128.05 0.7M
2021-06-08 132.51 134.45 127.68 128.30 1.0M
2021-06-07 126.62 133.00 125.05 132.00 1.1M
2021-06-04 124.23 128.33 123.35 126.87 0.8M
2021-06-03 126.84 127.44 124.02 124.20 0.7M
2021-06-02 129.72 129.99 125.56 127.55 0.8M
2021-06-01 130.86 131.21 128.53 129.15 0.6M
2021-05-31 133.17 133.47 129.00 130.87 0.8M
2021-05-28 132.83 133.84 130.88 132.49 1.2M
2021-05-27 131.44 132.88 128.73 132.88 1.2M
2021-05-26 128.50 131.60 128.38 130.72 1.1M
2021-05-25 126.01 129.28 123.71 128.54 1.6M
2021-05-24 123.50 126.49 119.77 125.00 1.5M
2021-05-21 128.00 129.44 122.86 123.30 1.1M
2021-05-20 127.21 128.61 124.01 128.15 1.3M
2021-05-19 123.80 129.39 123.50 128.26 1.4M
2021-05-18 123.78 125.25 122.03 122.98 0.7M
2021-05-17 123.72 126.59 123.14 123.80 1.0M
2021-05-14 122.72 124.90 120.02 124.03 1.0M
2021-05-13 124.80 125.93 121.85 122.70 1.1M
2021-05-12 126.25 126.87 123.80 124.53 0.9M
2021-05-11 125.00 128.50 123.50 126.28 1.4M
2021-05-10 127.73 127.73 124.00 125.49 1.1M
2021-05-07 128.85 131.20 126.00 126.33 1.5M
2021-05-06 131.32 133.05 127.33 128.39 1.8M
2021-04-30 136.98 137.70 132.00 133.32 1.4M
2021-04-29 133.41 137.58 132.55 135.60 2.4M
2021-04-28 140.02 140.40 131.50 133.38 4.3M
2021-04-27 143.06 146.85 142.00 144.42 1.8M
2021-04-26 146.00 147.40 142.62 144.30 1.7M
2021-04-23 149.11 149.81 145.20 146.80 1.0M
2021-04-22 146.68 149.11 143.69 149.06 1.0M
2021-04-21 145.00 148.00 143.56 147.27 1.2M
2021-04-20 141.93 146.88 140.31 145.35 1.8M
2021-04-19 141.67 143.51 140.00 142.50 1.0M
2021-04-16 144.95 147.30 140.78 141.68 0.9M
2021-04-15 140.86 145.70 140.16 143.55 1.4M
2021-04-14 143.69 145.77 138.30 140.70 2.1M
2021-04-13 135.67 149.08 135.67 146.17 3.0M
2021-04-12 132.88 136.30 130.75 135.53 1.6M
2021-04-09 133.00 133.89 131.63 133.50 0.6M
2021-04-08 131.88 133.95 131.45 132.28 0.7M
2021-04-07 136.24 137.00 131.16 133.03 1.2M
2021-04-06 134.60 138.83 132.30 136.49 1.3M
2021-04-02 131.99 136.58 131.00 132.97 1.0M
2021-04-01 128.76 134.66 128.20 131.50 1.7M
2021-03-31 127.01 131.04 124.32 130.32 1.5M
2021-03-30 124.06 127.55 123.50 124.84 0.9M
2021-03-29 124.28 125.80 122.88 124.78 0.9M
2021-03-26 125.08 125.19 121.77 123.84 0.8M
2021-03-25 120.22 123.54 119.96 122.66 0.7M
2021-03-24 121.93 124.30 119.01 120.22 1.4M
2021-03-23 124.90 127.49 122.06 122.95 1.5M
2021-03-22 125.54 129.30 124.48 126.07 1.0M
2021-03-19 130.61 131.77 125.67 126.16 1.1M
2021-03-18 132.44 132.89 130.03 132.84 1.3M
2021-03-17 126.02 131.50 124.50 130.98 1.5M
2021-03-16 125.01 125.95 122.23 125.47 1.1M
2021-03-15 125.55 126.14 123.02 124.35 1.3M
2021-03-12 128.00 129.25 124.90 127.70 1.3M
2021-03-11 124.52 131.32 123.35 128.05 1.9M
2021-03-10 126.04 127.00 122.15 123.28 1.4M
2021-03-09 127.00 128.37 123.12 125.20 2.0M
2021-03-08 132.67 134.37 125.51 126.00 1.6M
2021-03-05 128.76 134.27 128.35 131.11 1.6M
2021-03-04 130.15 131.50 127.67 129.09 1.2M
2021-03-03 128.64 132.77 126.30 130.85 1.3M
2021-03-02 129.13 131.90 128.34 129.72 1.1M
2021-03-01 128.01 131.65 126.66 129.86 1.7M
2021-02-26 129.00 130.19 126.00 127.34 1.7M
2021-02-25 132.32 132.77 129.71 130.19 1.7M
2021-02-24 134.39 135.20 130.00 131.73 1.8M
2021-02-23 135.35 136.80 133.52 134.30 1.7M
2021-02-22 139.01 139.44 135.08 135.35 1.8M
2021-02-19 137.52 139.40 134.78 137.99 2.3M
2021-02-18 145.96 145.97 137.11 138.73 3.3M
2021-02-10 142.41 145.95 141.02 144.60 1.5M
2021-02-09 143.99 144.09 141.00 142.67 1.7M
2021-02-08 139.62 144.41 139.20 141.47 1.6M
2021-02-05 141.39 143.94 140.00 142.18 1.7M
2021-02-04 141.55 144.45 140.03 142.41 2.3M
2021-02-03 142.41 147.41 141.63 141.90 1.8M
2021-02-02 139.98 143.00 138.13 141.61 2.5M
2021-02-01 139.29 142.79 138.00 140.66 2.7M
2021-01-29 133.69 138.90 131.45 136.40 3.0M
2021-01-28 133.00 144.26 131.45 136.50 4.9M
2021-01-27 122.00 131.45 121.09 131.45 3.6M
2021-01-26 118.50 119.50 116.01 119.50 1.6M
2021-01-25 107.76 109.33 106.00 108.64 1.3M
2021-01-22 106.07 107.87 104.63 107.62 1.2M
2021-01-21 108.40 109.33 105.50 105.73 1.4M
2021-01-20 104.46 108.26 103.01 107.56 1.5M
2021-01-19 104.95 105.23 102.60 103.59 0.9M
2021-01-18 100.87 105.78 99.59 105.25 1.8M
2021-01-15 108.23 108.23 100.69 100.93 2.9M
2021-01-14 108.10 110.30 107.00 109.00 1.3M
2021-01-13 114.18 114.38 108.59 109.62 1.8M
2021-01-12 112.01 112.75 110.62 112.54 1.2M
2021-01-11 112.29 113.50 110.39 112.00 2.0M
2021-01-08 114.50 115.88 111.51 112.28 1.6M
2021-01-07 112.00 114.88 111.56 113.66 2.2M
2021-01-06 117.39 117.44 111.00 112.88 2.4M
2021-01-05 114.38 116.81 113.27 116.00 2.1M
2021-01-04 114.31 116.45 113.60 114.49 1.9M