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
2023-12-29 45.17 46.10 44.76 45.76 2.6M
2023-12-28 43.10 45.33 42.77 44.89 3.2M
2023-12-27 42.55 43.20 42.51 43.10 1.4M
2023-12-26 43.46 43.46 42.48 42.75 1.7M
2023-12-25 43.29 43.90 43.21 43.45 1.8M
2023-12-22 43.78 44.08 43.10 43.29 1.7M
2023-12-21 43.20 44.05 42.89 43.70 1.8M
2023-12-20 43.98 44.63 43.23 43.26 2.2M
2023-12-19 43.41 44.60 43.11 43.83 2.2M
2023-12-18 43.88 44.35 43.41 43.56 1.9M
2023-12-15 44.27 44.68 43.95 44.05 1.8M
2023-12-14 45.00 45.57 44.16 44.30 1.9M
2023-12-13 46.14 46.14 44.88 44.88 2.7M
2023-12-12 45.33 46.06 45.13 45.91 2.4M
2023-12-11 45.22 45.59 43.68 45.46 2.9M
2023-12-08 43.85 45.68 43.68 45.22 3.4M
2023-12-07 43.93 44.77 43.65 44.00 2.5M
2023-12-06 43.58 44.20 43.24 43.99 2.3M
2023-12-05 45.12 45.24 43.68 43.71 2.4M
2023-12-04 45.64 45.70 44.89 45.12 2.2M
2023-12-01 45.24 45.97 44.45 45.60 2.5M
2023-11-30 45.35 45.38 44.55 45.28 2.3M
2023-11-29 46.25 46.25 45.13 45.30 2.2M
2023-11-28 45.04 46.25 44.96 46.15 2.6M
2023-11-27 44.63 45.23 44.55 45.06 2.4M
2023-11-24 45.31 45.80 44.65 45.31 2.5M
2023-11-23 44.60 45.57 44.53 45.47 1.9M
2023-11-22 45.46 45.64 44.70 44.71 1.7M
2023-11-21 45.86 46.29 45.34 45.45 1.9M
2023-11-20 45.62 46.13 44.96 45.80 2.6M
2023-11-17 45.83 46.05 45.33 45.57 2.1M
2023-11-16 46.00 46.43 45.28 45.83 3.2M
2023-11-15 46.10 46.65 45.63 46.00 4.0M
2023-11-14 44.77 46.20 44.74 45.36 3.4M
2023-11-13 44.62 45.80 44.45 44.74 3.5M
2023-11-10 44.70 45.24 44.44 44.50 2.5M
2023-11-09 45.38 45.58 44.73 44.90 2.7M
2023-11-08 44.76 46.50 44.42 45.42 4.2M
2023-11-07 44.57 45.00 43.85 44.78 3.2M
2023-11-06 42.92 44.70 42.92 44.59 5.0M
2023-11-03 41.34 42.81 41.34 42.64 3.7M
2023-11-02 42.02 42.78 41.30 41.42 3.2M
2023-11-01 41.99 42.45 41.67 42.03 2.9M
2023-10-31 43.12 43.25 41.89 41.99 4.1M
2023-10-30 42.38 43.56 42.00 43.05 4.6M
2023-10-27 42.13 43.04 41.31 42.53 4.9M
2023-10-26 42.30 42.69 41.63 42.30 3.3M
2023-10-25 44.50 44.68 42.55 42.64 4.9M
2023-10-24 45.00 45.83 42.85 43.65 7.3M
2023-10-23 45.90 46.58 44.88 45.34 3.8M
2023-10-20 48.72 48.98 45.90 46.08 4.4M
2023-10-19 50.31 51.29 48.80 48.83 3.7M
2023-10-18 51.77 51.93 50.47 50.86 1.5M
2023-10-17 52.62 53.23 51.36 52.10 2.4M
2023-10-16 54.00 54.03 52.00 52.33 2.9M
2023-10-13 53.15 54.44 52.82 54.00 2.2M
2023-10-12 53.54 54.13 52.66 53.47 2.1M
2023-10-11 51.49 53.99 51.32 52.99 4.0M
2023-10-10 51.42 51.62 50.81 51.07 1.6M
2023-10-09 50.72 51.74 50.12 51.40 2.3M
2023-09-28 50.48 51.65 50.28 50.69 2.3M
2023-09-27 49.62 51.08 49.62 50.48 1.8M
2023-09-26 50.28 51.58 49.62 49.74 2.4M
2023-09-25 50.86 50.86 49.70 49.83 1.5M
2023-09-22 48.18 50.85 48.18 50.85 2.5M
2023-09-21 48.53 48.75 48.15 48.32 1.5M
2023-09-20 49.40 49.58 48.75 48.75 1.6M
2023-09-19 50.05 50.05 48.90 49.43 2.0M
2023-09-18 49.73 51.47 49.73 50.02 2.7M
2023-09-15 51.52 51.70 49.69 50.00 3.8M
2023-09-14 52.09 52.10 51.20 51.50 1.2M
2023-09-13 52.89 53.27 51.70 51.83 1.7M
2023-09-12 53.05 53.42 52.71 53.16 1.1M
2023-09-11 52.18 53.45 52.03 52.95 1.4M
2023-09-08 52.39 52.55 51.60 52.18 1.5M
2023-09-07 53.55 53.55 52.39 52.40 1.8M
2023-09-06 53.35 53.88 52.89 53.69 1.2M
2023-09-05 53.60 54.70 53.23 53.49 2.0M
2023-09-04 52.94 53.64 52.74 53.54 1.7M
2023-09-01 53.29 54.15 52.70 52.93 1.4M
2023-08-31 53.38 53.85 52.88 53.29 1.5M
2023-08-30 53.00 54.28 52.80 53.35 2.0M
2023-08-29 51.65 53.00 51.48 52.57 2.4M
2023-08-28 54.50 55.82 51.55 51.80 2.8M
2023-08-25 53.15 53.22 51.45 51.86 2.4M
2023-08-24 53.27 53.54 52.66 52.71 1.3M
2023-08-23 54.56 54.70 52.98 53.11 1.6M
2023-08-22 53.75 54.80 52.98 54.58 2.6M
2023-08-21 54.60 55.10 53.35 53.50 2.7M
2023-08-18 56.93 57.01 54.62 54.63 1.9M
2023-08-17 56.32 57.10 56.12 56.60 1.5M
2023-08-16 56.38 57.35 56.30 56.60 1.4M
2023-08-15 58.51 58.69 56.32 56.70 2.9M
2023-08-14 58.53 58.54 57.25 58.35 2.7M
2023-08-11 60.19 60.19 58.40 58.81 2.1M
2023-08-10 59.80 60.49 59.58 60.15 1.6M
2023-08-09 61.00 61.39 59.56 59.80 2.7M
2023-08-08 62.33 62.61 61.18 61.22 1.8M
2023-08-07 62.78 63.08 62.50 62.63 1.4M
2023-08-04 62.65 63.59 62.50 62.78 2.3M
2023-08-03 62.05 62.76 61.87 62.58 1.4M
2023-08-02 62.00 62.75 61.93 62.29 1.1M
2023-08-01 61.85 62.75 61.81 62.22 2.2M
2023-07-31 62.00 63.23 61.53 61.75 3.0M
2023-07-28 60.72 62.12 60.49 61.98 1.8M
2023-07-27 62.15 62.80 60.91 61.10 2.7M
2023-07-26 62.52 62.68 61.53 62.10 1.3M
2023-07-25 61.26 62.83 61.26 62.69 2.0M
2023-07-24 61.38 61.75 60.54 60.85 1.5M
2023-07-21 61.72 62.19 61.03 61.25 1.5M
2023-07-20 62.56 62.90 61.82 62.01 1.6M
2023-07-19 62.54 62.85 62.00 62.50 1.4M
2023-07-18 63.26 63.79 62.20 62.55 1.2M
2023-07-17 63.25 63.38 62.42 62.92 1.0M
2023-07-14 63.27 63.77 62.75 63.21 1.7M
2023-07-13 62.67 63.30 62.53 63.27 1.6M
2023-07-12 64.18 64.25 62.41 62.55 2.3M
2023-07-11 63.99 64.69 63.70 64.06 1.5M
2023-07-10 63.87 64.66 63.31 63.85 2.4M
2023-07-07 65.02 65.28 63.59 63.83 2.5M
2023-07-06 64.75 66.17 64.60 65.18 2.0M
2023-07-05 65.64 66.17 64.70 64.86 2.3M
2023-07-04 65.96 66.20 65.11 65.70 2.0M
2023-07-03 66.59 67.90 65.10 66.08 3.0M
2023-06-30 66.88 67.45 65.83 66.84 2.0M
2023-06-29 67.41 68.30 66.52 66.68 2.2M
2023-06-28 69.05 69.05 66.20 67.35 1.8M
2023-06-27 68.03 69.25 67.60 69.05 2.3M
2023-06-26 72.10 72.90 67.84 68.69 4.9M
2023-06-21 71.30 75.15 71.00 73.32 5.6M
2023-06-20 71.18 73.35 70.88 72.43 3.9M
2023-06-19 72.10 72.50 70.41 71.36 3.9M
2023-06-16 66.02 72.40 64.80 71.30 6.2M
2023-06-15 66.80 66.80 65.33 66.36 1.6M
2023-06-14 66.76 68.47 66.66 66.91 3.2M
2023-06-13 63.65 66.38 62.65 66.28 3.6M
2023-06-12 63.21 64.60 62.50 63.48 1.9M
2023-06-09 61.63 64.00 61.26 64.00 2.2M
2023-06-08 62.00 62.20 61.15 61.85 1.4M
2023-06-07 62.34 63.34 61.51 62.00 1.5M
2023-06-06 65.19 65.19 63.08 63.49 1.9M
2023-06-05 65.27 66.10 64.11 65.52 2.9M
2023-06-02 63.12 65.53 62.52 64.79 4.0M
2023-06-01 62.06 62.47 61.20 62.39 2.3M
2023-05-31 62.62 62.72 61.00 62.05 2.4M
2023-05-30 63.08 64.00 61.17 62.87 3.4M
2023-05-29 61.66 62.97 61.00 62.59 2.4M
2023-05-26 61.68 61.68 59.89 61.62 1.5M
2023-05-25 61.39 62.19 60.70 61.61 1.4M
2023-05-24 62.23 62.34 61.23 61.69 1.4M
2023-05-23 62.20 63.02 61.81 62.35 1.5M
2023-05-22 62.60 62.86 61.43 62.24 1.7M
2023-05-19 62.51 63.43 62.30 62.56 1.3M
2023-05-18 62.65 62.99 62.22 62.49 1.4M
2023-05-17 63.32 63.86 62.03 62.36 1.4M
2023-05-16 63.92 64.00 62.88 63.33 1.3M
2023-05-15 63.02 63.53 62.23 63.40 1.7M
2023-05-12 64.30 64.67 62.88 62.99 1.4M
2023-05-11 64.18 64.74 63.60 64.08 1.4M
2023-05-10 64.59 65.48 63.60 64.27 2.1M
2023-05-09 65.55 66.51 64.31 64.81 2.2M
2023-05-08 64.13 67.00 63.87 65.63 3.1M
2023-05-05 64.06 64.20 62.57 63.54 2.9M
2023-05-04 65.99 66.01 63.57 64.05 3.1M
2023-04-28 63.26 66.62 62.80 65.99 4.2M
2023-04-27 63.08 64.12 62.50 63.26 3.2M
2023-04-26 66.73 66.73 63.00 63.20 6.0M
2023-04-25 67.36 68.29 66.70 67.39 3.1M
2023-04-24 68.34 69.89 67.00 67.35 3.1M
2023-04-21 71.56 71.88 68.22 68.33 4.2M
2023-04-20 69.58 71.89 69.31 71.56 3.8M
2023-04-19 71.53 71.90 69.50 69.90 4.0M
2023-04-18 71.50 72.25 70.56 71.54 2.6M
2023-04-17 73.00 73.00 70.79 71.50 3.6M
2023-04-14 74.16 74.40 72.20 73.02 3.2M
2023-04-13 76.12 76.77 73.20 73.72 3.2M
2023-04-12 76.30 76.93 75.19 76.11 2.6M
2023-04-11 76.65 77.55 75.35 76.19 3.2M
2023-04-10 78.19 78.64 75.03 76.19 4.6M
2023-04-07 80.15 80.65 77.70 78.20 3.2M
2023-04-06 78.14 81.80 77.01 80.17 5.3M
2023-04-04 76.20 80.44 76.08 78.78 7.8M
2023-04-03 74.86 77.09 74.40 76.40 8.1M
2023-03-31 73.90 75.18 73.00 74.85 3.7M
2023-03-30 76.47 76.47 73.79 74.16 3.8M
2023-03-29 76.82 77.50 74.92 76.00 4.2M
2023-03-28 79.00 79.00 75.55 76.81 5.2M
2023-03-27 82.55 82.79 77.54 79.13 9.6M
2023-03-24 83.50 89.50 81.34 82.15 11.1M
2023-03-23 79.09 84.99 78.82 83.71 11.2M
2023-03-22 77.04 79.40 77.04 78.69 9.9M
2023-03-21 72.00 77.71 72.00 77.45 11.4M
2023-03-20 73.88 75.00 71.42 71.93 11.8M
2023-03-17 66.45 72.69 66.20 71.75 9.9M
2023-03-16 66.90 66.98 65.80 66.08 1.4M
2023-03-15 65.05 69.20 65.05 67.00 4.0M
2023-03-14 65.16 66.10 63.80 64.72 2.2M
2023-03-13 64.41 65.75 64.40 65.55 2.8M
2023-03-10 64.40 66.22 64.10 64.52 2.8M
2023-03-09 65.00 65.50 63.80 64.76 1.6M
2023-03-08 64.25 65.78 64.22 65.21 1.7M
2023-03-07 66.04 66.68 64.32 64.67 3.3M
2023-03-06 68.68 68.83 66.20 66.46 3.9M
2023-03-03 69.70 70.80 67.67 68.68 3.3M
2023-03-02 68.13 70.50 68.01 69.70 4.4M
2023-03-01 68.74 69.87 67.94 68.13 3.8M
2023-02-28 69.05 69.63 68.35 68.74 2.4M
2023-02-27 70.25 70.46 68.08 69.05 3.7M
2023-02-24 72.00 72.19 70.03 70.25 3.1M
2023-02-23 68.89 72.48 68.39 72.00 5.2M
2023-02-22 70.00 70.28 68.59 68.90 2.8M
2023-02-21 68.49 71.44 67.70 71.40 6.1M
2023-02-20 67.97 68.80 66.68 68.48 2.2M
2023-02-17 69.20 70.45 66.85 67.00 4.1M
2023-02-16 69.39 71.11 68.36 68.87 5.7M
2023-02-15 66.62 69.84 66.16 69.39 5.8M
2023-02-14 64.73 68.20 64.65 66.87 4.8M
2023-02-13 65.10 65.10 64.06 64.50 3.1M
2023-02-10 64.66 65.50 64.30 65.06 2.0M
2023-02-09 63.00 64.80 62.88 64.68 1.5M
2023-02-08 63.70 64.40 63.18 63.18 1.0M
2023-02-07 63.20 63.80 62.74 63.72 1.4M
2023-02-06 63.15 64.88 62.62 63.30 1.9M
2023-02-03 63.31 63.48 62.50 63.40 1.4M
2023-02-02 64.00 64.11 62.93 63.31 1.5M
2023-02-01 63.00 63.90 62.93 63.82 1.6M
2023-01-31 63.20 63.69 62.96 63.00 1.5M
2023-01-30 64.28 64.90 63.29 63.40 1.8M
2023-01-20 65.56 65.96 63.41 63.61 1.8M
2023-01-19 63.38 65.00 62.50 64.92 2.6M
2023-01-18 61.68 63.59 61.38 63.45 3.1M
2023-01-17 61.60 61.65 60.88 61.37 1.0M
2023-01-16 60.17 61.50 59.88 61.25 1.7M
2023-01-13 60.38 60.50 59.81 60.29 1.0M
2023-01-12 60.47 60.79 59.77 60.14 1.3M
2023-01-11 60.40 60.87 59.88 60.39 1.2M
2023-01-10 60.03 60.78 59.65 60.49 1.2M
2023-01-09 59.95 60.31 59.50 59.96 1.5M
2023-01-06 61.31 61.40 59.78 59.96 2.4M
2023-01-05 61.32 61.57 60.80 61.22 1.4M
2023-01-04 61.00 62.58 60.33 61.13 2.7M
2023-01-03 58.92 61.44 58.33 60.93 2.8M