视源股份

002841
🏛️ 中国 →
39.80
最后更新: 2025-09-30
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
2022-12-30 59.39 59.64 58.72 59.04 1.2M
2022-12-29 60.44 60.44 59.30 59.43 1.3M
2022-12-28 59.86 60.61 59.33 60.18 1.5M
2022-12-27 59.50 60.15 59.50 59.87 0.8M
2022-12-26 59.25 60.07 59.17 59.40 1.0M
2022-12-23 58.78 60.32 58.50 59.24 1.2M
2022-12-22 58.72 59.29 58.52 58.78 0.8M
2022-12-21 59.10 59.20 58.30 58.57 1.1M
2022-12-20 60.50 60.50 58.51 58.86 1.7M
2022-12-19 60.40 60.52 59.61 60.23 1.3M
2022-12-16 60.30 60.67 59.75 60.33 1.3M
2022-12-15 60.91 61.36 60.33 60.47 1.2M
2022-12-14 61.08 61.48 60.77 61.21 0.8M
2022-12-13 61.25 62.15 60.73 60.98 1.2M
2022-12-12 61.86 61.96 60.88 61.25 1.6M
2022-12-09 62.52 62.77 61.18 62.01 2.6M
2022-12-08 63.26 63.86 62.00 62.52 1.2M
2022-12-07 63.27 64.26 63.00 63.30 1.7M
2022-12-06 62.20 64.29 62.00 63.50 2.6M
2022-12-05 61.95 62.33 61.55 62.07 1.4M
2022-12-02 61.53 63.18 61.53 61.70 1.5M
2022-12-01 61.79 62.49 61.58 61.90 1.4M
2022-11-30 61.37 61.72 60.56 61.33 1.7M
2022-11-29 61.48 61.79 60.35 61.31 1.6M
2022-11-28 62.00 62.00 60.00 60.91 1.9M
2022-11-25 62.80 63.38 62.20 62.40 0.9M
2022-11-24 63.00 63.69 62.66 62.80 0.9M
2022-11-23 63.50 64.12 62.71 63.15 0.9M
2022-11-22 63.95 64.47 63.60 64.10 1.0M
2022-11-21 64.88 65.29 63.15 64.01 1.5M
2022-11-18 64.88 66.82 64.60 65.09 2.2M
2022-11-17 63.80 65.18 63.71 64.88 1.5M
2022-11-16 64.22 65.15 63.52 64.33 1.5M
2022-11-15 62.91 64.30 62.43 64.16 2.1M
2022-11-14 64.00 64.22 62.62 62.96 2.1M
2022-11-11 64.10 65.10 63.75 63.80 1.8M
2022-11-10 64.01 64.34 62.18 63.00 2.1M
2022-11-09 64.30 65.40 64.02 64.40 1.4M
2022-11-08 65.30 65.33 64.00 64.65 1.4M
2022-11-07 67.13 67.42 65.26 65.37 2.0M
2022-11-04 65.92 67.49 65.78 67.10 1.8M
2022-11-03 66.96 66.96 65.25 66.18 1.6M
2022-11-02 65.05 67.95 64.98 67.45 2.9M
2022-11-01 65.04 65.58 63.50 65.15 3.4M
2022-10-31 66.30 66.53 64.23 65.06 2.7M
2022-10-28 68.04 68.50 66.00 66.12 2.1M
2022-10-27 68.02 69.70 67.77 68.44 3.1M
2022-10-26 67.02 68.20 66.66 67.75 2.9M
2022-10-25 67.90 68.80 66.60 67.21 3.1M
2022-10-24 68.35 70.91 67.56 67.92 3.7M
2022-10-21 68.11 69.13 66.50 68.35 2.5M
2022-10-20 68.41 69.79 67.34 67.54 2.7M
2022-10-19 67.98 69.56 67.00 68.62 2.8M
2022-10-18 70.88 70.88 65.50 68.12 5.0M
2022-10-17 70.00 70.00 64.80 69.60 6.1M
2022-10-14 62.50 65.20 62.02 63.84 2.2M
2022-10-13 61.20 62.90 60.40 62.23 1.5M
2022-10-12 59.66 61.40 59.07 61.36 1.3M
2022-10-11 60.50 60.99 59.58 59.66 1.7M
2022-10-10 59.70 61.50 58.90 60.60 2.8M
2022-09-30 59.59 60.58 59.20 59.70 1.5M
2022-09-29 59.29 60.24 59.15 59.66 1.1M
2022-09-28 60.01 60.22 58.88 59.37 0.9M
2022-09-27 59.61 60.25 59.01 60.00 1.1M
2022-09-26 58.81 60.33 58.51 59.59 1.5M
2022-09-23 60.02 60.60 58.45 59.18 1.0M
2022-09-22 60.80 61.09 59.42 59.53 0.9M
2022-09-21 60.88 61.63 60.15 61.02 1.0M
2022-09-20 61.70 62.48 60.50 61.50 1.3M
2022-09-19 61.72 62.70 61.15 61.70 1.2M
2022-09-16 62.56 63.36 61.60 61.70 1.3M
2022-09-15 63.90 64.20 62.16 62.90 1.8M
2022-09-14 65.00 65.38 63.75 64.00 1.6M
2022-09-13 64.28 66.60 63.81 65.68 2.7M
2022-09-09 64.25 64.45 63.21 63.60 1.8M
2022-09-08 65.33 65.68 64.11 64.25 1.1M
2022-09-07 65.93 66.68 65.20 65.31 1.1M
2022-09-06 67.14 67.67 65.80 66.21 1.3M
2022-09-05 66.00 67.98 65.66 67.00 1.6M
2022-09-02 69.30 69.39 67.45 67.72 1.4M
2022-09-01 67.60 69.69 67.00 69.02 1.9M
2022-08-31 65.70 67.99 65.55 67.60 1.6M
2022-08-30 65.81 66.27 65.05 66.00 1.1M
2022-08-29 66.00 66.98 65.12 65.79 1.8M
2022-08-26 68.30 68.44 66.50 67.00 2.3M
2022-08-25 70.31 71.31 67.60 68.30 1.9M
2022-08-24 70.66 70.97 68.89 69.05 1.5M
2022-08-23 72.05 72.06 70.46 70.56 1.8M
2022-08-22 69.41 72.46 68.86 72.06 2.3M
2022-08-19 70.50 71.50 69.81 69.95 1.4M
2022-08-18 70.70 70.80 69.33 70.47 1.5M
2022-08-17 69.58 70.21 68.32 70.15 1.5M
2022-08-16 69.68 69.70 68.52 69.19 1.4M
2022-08-15 70.22 70.55 69.30 69.84 1.7M
2022-08-12 69.74 70.58 69.26 70.22 1.5M
2022-08-11 68.41 69.89 68.05 69.74 1.7M
2022-08-10 68.09 68.53 67.50 68.15 1.0M
2022-08-09 68.47 68.63 67.28 68.32 1.6M
2022-08-08 69.00 69.25 68.05 68.65 1.5M
2022-08-05 66.49 68.32 66.49 68.29 1.8M
2022-08-04 67.00 67.99 66.72 67.28 1.1M
2022-08-03 66.82 68.38 66.77 67.00 1.3M
2022-08-02 68.20 68.30 66.33 66.82 1.7M
2022-08-01 68.02 68.94 67.01 68.88 1.6M
2022-07-29 69.15 69.99 68.00 68.08 1.9M
2022-07-28 70.00 70.82 69.94 70.10 0.8M
2022-07-27 69.10 71.14 69.09 70.00 0.9M
2022-07-26 68.91 69.95 68.84 69.75 0.7M
2022-07-25 70.43 70.64 68.81 69.06 1.1M
2022-07-22 71.25 71.65 70.26 70.64 1.2M
2022-07-21 71.19 73.50 70.65 71.15 1.9M
2022-07-20 70.88 71.70 70.07 71.09 1.0M
2022-07-19 69.90 70.78 69.08 70.68 1.2M
2022-07-18 70.65 70.77 69.56 69.75 1.6M
2022-07-15 71.57 72.58 70.51 70.51 1.5M
2022-07-14 70.69 72.73 70.69 71.73 1.4M
2022-07-13 73.00 73.45 71.38 71.64 2.1M
2022-07-12 71.39 74.49 71.39 73.13 4.0M
2022-07-11 73.01 73.06 69.86 70.72 2.1M
2022-07-08 72.22 74.49 71.70 73.49 2.1M
2022-07-07 72.66 73.44 71.19 71.72 1.8M
2022-07-06 72.81 73.50 72.00 72.52 1.4M
2022-07-05 75.48 76.28 72.35 73.00 2.9M
2022-07-04 73.77 75.78 72.80 75.51 2.7M
2022-07-01 74.80 75.87 73.20 73.80 1.7M
2022-06-30 74.59 75.89 74.02 75.32 2.0M
2022-06-29 76.82 77.93 74.50 74.80 2.3M
2022-06-28 76.96 77.70 75.15 77.22 2.2M
2022-06-27 74.83 78.31 74.76 76.66 2.5M
2022-06-24 74.72 76.19 74.13 75.09 1.5M
2022-06-23 74.50 75.88 73.94 75.02 1.2M
2022-06-22 77.00 77.62 74.24 74.65 1.5M
2022-06-21 78.00 78.87 76.30 77.20 1.5M
2022-06-20 75.87 79.00 75.54 77.82 2.1M
2022-06-17 74.95 76.20 73.61 75.50 1.9M
2022-06-16 75.52 76.33 74.61 75.41 1.1M
2022-06-15 74.99 76.72 74.00 75.16 1.9M
2022-06-14 74.64 75.00 72.60 74.69 2.6M
2022-06-13 75.00 75.70 73.23 74.65 1.7M
2022-06-10 74.35 76.09 74.01 75.39 2.1M
2022-06-09 76.81 76.81 74.33 74.91 1.6M
2022-06-08 74.90 76.50 74.60 76.38 2.0M
2022-06-07 74.41 75.80 73.49 75.15 2.1M
2022-06-06 71.12 74.67 70.76 74.47 2.3M
2022-06-02 71.14 72.31 70.18 71.93 1.7M
2022-06-01 70.15 72.50 70.13 71.14 1.6M
2022-05-31 69.51 71.17 69.01 70.13 1.5M
2022-05-30 68.11 70.29 67.00 69.80 2.1M
2022-05-27 67.95 69.30 67.31 67.60 1.6M
2022-05-26 67.38 68.91 66.20 67.61 1.8M
2022-05-25 68.10 69.19 66.50 67.08 1.5M
2022-05-24 70.23 70.53 68.01 68.12 1.9M
2022-05-23 72.69 72.71 70.38 70.84 1.8M
2022-05-20 71.93 74.16 71.71 72.88 1.4M
2022-05-19 70.90 71.59 69.86 71.47 1.7M
2022-05-18 72.38 73.20 71.62 71.84 1.4M
2022-05-17 73.29 73.29 71.56 72.38 1.9M
2022-05-16 73.97 74.99 72.60 73.45 0.9M
2022-05-13 74.87 76.11 73.28 73.77 1.5M
2022-05-12 73.49 76.32 73.06 74.87 1.6M
2022-05-11 73.37 76.35 73.07 74.34 1.6M
2022-05-10 72.01 74.53 71.34 73.62 2.0M
2022-05-09 74.80 74.88 71.11 72.72 1.9M
2022-05-06 75.40 76.49 73.01 75.03 2.1M
2022-05-05 76.20 78.49 75.80 76.07 2.3M
2022-04-29 74.01 78.00 73.55 76.72 3.5M
2022-04-28 74.30 74.99 70.00 74.50 3.9M
2022-04-27 64.96 69.44 63.82 69.05 2.0M
2022-04-26 68.15 68.45 65.00 65.50 1.6M
2022-04-25 67.55 70.77 66.38 66.70 2.9M
2022-04-22 68.21 69.61 67.55 67.99 0.9M
2022-04-21 68.59 70.42 67.41 69.15 1.7M
2022-04-20 68.39 69.71 67.92 68.70 1.3M
2022-04-19 68.89 69.80 67.70 68.25 0.8M
2022-04-18 66.95 69.90 65.00 69.32 1.2M
2022-04-15 67.72 68.66 65.07 67.01 1.8M
2022-04-14 69.09 69.20 67.29 67.45 1.1M
2022-04-13 70.73 71.11 68.05 68.12 1.0M
2022-04-12 66.50 70.92 66.48 70.91 2.3M
2022-04-11 68.76 68.76 66.08 67.13 1.2M
2022-04-08 68.19 69.01 67.10 68.76 1.3M
2022-04-07 66.73 69.46 66.58 68.18 1.8M
2022-04-06 65.92 67.73 64.67 66.89 2.0M
2022-04-01 64.16 65.99 63.10 65.17 1.4M
2022-03-31 64.90 65.49 63.58 64.12 1.1M
2022-03-30 63.86 65.25 63.41 64.94 1.4M
2022-03-29 65.40 65.78 62.91 63.41 1.4M
2022-03-28 65.70 65.91 64.34 65.14 1.4M
2022-03-25 67.80 68.34 65.87 66.23 1.6M
2022-03-24 69.40 69.40 67.50 67.91 1.3M
2022-03-23 70.10 70.61 69.00 69.41 1.8M
2022-03-22 71.21 71.21 69.10 70.11 1.6M
2022-03-21 70.64 72.38 69.15 71.21 1.3M
2022-03-18 71.12 71.53 69.01 70.63 1.4M
2022-03-17 68.16 71.50 67.01 71.11 3.2M
2022-03-16 69.14 69.55 64.20 67.98 4.3M
2022-03-15 72.79 72.80 67.45 67.62 2.1M
2022-03-14 74.00 74.59 72.60 72.60 1.1M
2022-03-11 73.96 74.77 71.21 74.47 2.1M
2022-03-10 77.86 79.70 74.70 75.19 2.3M
2022-03-09 79.15 80.00 73.99 76.61 2.3M
2022-03-08 80.78 81.48 78.99 79.15 1.3M
2022-03-07 82.81 83.06 80.16 80.85 2.2M
2022-03-04 82.83 85.11 81.88 83.63 2.1M
2022-03-03 84.49 85.90 83.01 83.50 1.2M
2022-03-02 83.93 85.68 81.70 84.49 2.3M
2022-03-01 86.24 86.40 83.12 84.35 2.2M
2022-02-28 85.54 87.37 83.54 86.03 2.3M
2022-02-25 86.02 87.38 85.10 85.54 2.0M
2022-02-24 88.64 88.68 84.50 86.26 2.9M
2022-02-23 89.20 90.10 88.27 88.60 2.0M
2022-02-22 88.00 90.76 86.14 89.80 4.4M
2022-02-21 85.70 89.96 84.02 88.52 5.1M
2022-02-18 85.76 85.78 83.00 85.00 3.4M
2022-02-17 85.96 88.64 83.50 85.84 6.7M
2022-02-16 79.68 86.88 79.38 84.17 5.5M
2022-02-15 77.00 80.38 75.66 79.59 3.2M
2022-02-14 77.09 77.69 75.57 76.42 1.3M
2022-02-11 77.25 78.60 76.59 77.39 1.7M
2022-02-10 77.03 77.51 75.72 77.51 1.4M
2022-02-09 76.40 77.39 74.88 76.85 2.0M
2022-02-08 76.28 77.00 72.56 76.45 3.1M
2022-02-07 76.12 78.85 75.20 76.76 2.9M
2022-01-28 74.49 79.00 73.38 76.10 3.7M
2022-01-27 73.01 75.88 71.70 73.38 3.1M
2022-01-26 73.30 73.81 71.88 72.38 1.2M
2022-01-25 75.00 75.51 72.29 72.82 1.5M
2022-01-24 74.00 75.95 73.73 75.58 1.4M
2022-01-21 76.63 76.82 73.88 74.06 1.9M
2022-01-20 77.09 78.00 76.20 76.73 1.2M
2022-01-19 77.98 77.99 76.03 77.11 1.7M
2022-01-18 78.04 78.74 75.93 78.05 2.6M
2022-01-17 74.99 77.90 74.18 77.50 2.1M
2022-01-14 76.66 77.26 74.65 75.09 1.9M
2022-01-13 77.77 78.25 76.33 76.82 1.4M
2022-01-12 77.40 78.68 76.20 77.77 1.7M
2022-01-11 79.47 79.98 76.71 76.98 2.2M
2022-01-10 80.00 80.20 78.30 79.65 2.0M
2022-01-07 79.07 82.00 78.86 80.05 2.3M
2022-01-06 80.47 81.39 78.59 79.08 2.2M
2022-01-05 81.42 81.99 80.06 81.29 3.0M
2022-01-04 81.25 82.14 78.10 81.03 4.5M