视源股份（002841）历史行情

以下为视源股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	44.410	44.510	45.350	43.910	0.040	0.090%	358.34万	1.60亿	0.687%
2026-10-08	45.310	44.470	46.070	44.010	-0.710	-1.571%	6.60万	0.00亿	0.000%
2026-10-07	44.990	45.180	45.650	44.200	0.700	1.574%	434.43万	1.96亿	0.833%
2026-10-06	44.990	45.180	45.650	44.200	0.700	1.574%	434.43万	1.96亿	0.833%
2026-10-05	44.990	45.180	45.650	44.200	0.700	1.574%	434.43万	1.96亿	0.833%
2026-10-02	44.990	45.180	45.650	44.200	0.700	1.574%	434.43万	1.96亿	0.833%
2026-10-01	44.990	45.180	45.650	44.200	0.700	1.574%	434.43万	1.96亿	0.833%
2026-09-30	44.990	45.180	45.650	44.200	0.700	1.574%	4.34万	0.00亿	0.000%
2026-09-29	44.060	44.480	45.000	43.420	0.380	0.862%	6.15万	0.00亿	0.000%
2026-09-28	44.940	44.100	46.800	44.010	-0.840	-1.869%	8.01万	0.00亿	0.000%
2026-09-27	46.150	44.940	46.510	44.850	-1.660	-3.562%	533.76万	2.44亿	1.024%
2026-09-24	46.150	44.940	46.510	44.850	-1.660	-3.562%	5.34万	0.00亿	0.000%
2026-09-23	48.100	46.600	48.190	46.400	-1.440	-2.998%	5.81万	0.00亿	0.000%
2026-09-22	47.200	48.040	48.490	46.860	1.300	2.781%	7.26万	0.00亿	0.000%
2026-09-21	46.550	46.740	47.360	46.070	-0.510	-1.079%	6.41万	0.00亿	0.000%
2026-09-18	47.320	47.250	47.700	46.530	0.300	0.639%	6.56万	0.00亿	0.000%
2026-09-17	47.390	46.950	47.930	46.800	-0.590	-1.241%	4.66万	0.00亿	0.000%
2026-09-16	45.830	47.540	47.880	45.730	1.410	3.057%	6.27万	0.00亿	0.000%
2026-09-15	45.000	46.130	46.250	45.000	0.930	2.058%	4.83万	0.00亿	0.000%
2026-09-14	44.800	45.200	45.800	44.720	-0.040	-0.088%	4.60万	0.00亿	0.000%
2026-09-11	45.990	45.240	46.150	44.640	-1.100	-2.374%	5.77万	0.00亿	0.000%
2026-09-10	46.650	46.340	46.720	46.010	-0.380	-0.813%	3.88万	0.00亿	0.000%
2026-09-09	46.990	46.720	47.550	46.560	-0.180	-0.384%	4.45万	0.00亿	0.000%
2026-09-08	47.450	46.900	47.450	46.300	-0.550	-1.159%	7.57万	0.00亿	0.000%
2026-09-07	48.300	47.450	48.830	47.120	-0.900	-1.861%	9.07万	0.00亿	0.000%
2026-09-04	49.180	48.350	50.200	48.030	-0.580	-1.185%	8.64万	0.00亿	0.000%
2026-09-03	49.100	48.930	49.520	47.710	-0.220	-0.448%	9.30万	0.00亿	0.000%
2026-09-02	47.320	49.150	49.980	46.950	1.630	3.430%	12.94万	0.00亿	0.000%
2026-09-01	47.450	47.520	48.540	47.100	0.070	0.148%	9.75万	0.00亿	0.000%
2026-08-31	45.800	47.450	47.600	44.960	1.120	2.417%	9.53万	0.00亿	0.000%
2026-08-28	46.580	46.330	47.000	46.090	-0.160	-0.344%	6.61万	0.00亿	0.000%
2026-08-27	47.450	46.490	47.450	44.940	-0.650	-1.379%	9.77万	0.00亿	0.000%
2026-08-26	46.430	47.140	48.260	45.800	0.730	1.573%	7.43万	0.00亿	0.000%
2026-08-25	47.840	46.410	48.450	45.660	-1.820	-3.774%	6.96万	0.00亿	0.000%
2026-08-24	49.000	48.230	50.000	47.520	-0.420	-0.863%	5.66万	0.00亿	0.000%
2026-08-21	49.010	48.650	49.250	48.200	-0.360	-0.735%	4.20万	0.00亿	0.000%
2026-08-20	49.310	49.010	49.770	48.760	0.150	0.307%	4.74万	0.00亿	0.000%
2026-08-19	50.190	48.860	50.800	48.850	-1.940	-3.819%	6.33万	0.00亿	0.000%
2026-08-18	50.500	50.800	51.300	50.000	0.180	0.356%	5.79万	0.00亿	0.000%
2026-08-17	49.380	50.620	50.650	48.690	1.390	2.823%	7.16万	0.00亿	0.000%
2026-08-14	49.900	49.230	50.620	48.700	-0.270	-0.545%	5.69万	0.00亿	0.000%
2026-08-13	49.000	49.500	50.970	48.960	0.550	1.124%	8.39万	0.00亿	0.000%
2026-08-12	49.490	48.950	49.560	48.300	-0.210	-0.427%	7.82万	0.00亿	0.000%
2026-08-11	50.020	49.160	50.320	49.020	-1.390	-2.750%	8.04万	0.00亿	0.000%
2026-08-10	50.270	50.550	50.600	49.440	0.880	1.772%	9.74万	0.00亿	0.000%
2026-08-07	49.030	49.670	49.730	47.710	0.140	0.283%	11.82万	0.00亿	0.000%
2026-08-06	47.800	49.530	50.150	47.400	1.000	2.061%	14.77万	0.00亿	0.000%
2026-08-05	45.010	48.530	49.010	45.010	2.890	6.332%	17.21万	0.00亿	0.000%
2026-08-04	45.080	45.640	45.880	44.750	0.460	1.018%	8.86万	0.00亿	0.000%
2026-08-03	44.980	45.180	45.940	44.510	0.490	1.096%	12.88万	0.00亿	0.000%
2026-07-31	43.300	44.690	45.040	42.710	2.940	7.042%	17.21万	0.00亿	0.000%
2026-07-30	43.330	41.750	43.860	41.330	-2.370	-5.372%	14.11万	0.00亿	0.000%
2026-07-29	44.000	44.120	44.900	43.230	0.190	0.433%	11.76万	0.00亿	0.000%
2026-07-28	44.580	43.930	44.930	43.610	-1.570	-3.451%	10.73万	0.00亿	0.000%
2026-07-27	44.310	45.500	45.500	42.750	0.800	1.790%	15.32万	0.00亿	0.000%
2026-07-24	44.500	44.700	45.850	44.010	-0.700	-1.542%	14.47万	0.00亿	0.000%
2026-07-23	47.500	45.400	47.810	45.040	-1.980	-4.179%	19.61万	0.00亿	0.000%
2026-07-22	47.000	47.380	48.400	46.050	-0.380	-0.796%	21.81万	0.00亿	0.000%
2026-07-21	46.650	47.760	48.800	46.250	1.510	3.265%	23.56万	0.00亿	0.000%
2026-07-20	47.710	46.250	48.160	45.400	-0.760	-1.617%	21.87万	0.00亿	0.000%
2026-07-17	47.590	47.010	50.090	46.570	-0.580	-1.219%	21.66万	0.00亿	0.000%
2026-07-16	47.500	47.590	49.450	47.250	-0.100	-0.210%	20.42万	0.00亿	0.000%
2026-07-15	50.600	47.690	51.600	47.350	-3.410	-6.673%	26.09万	0.00亿	0.000%
2026-07-14	50.500	51.100	51.800	49.530	0.680	1.349%	29.22万	0.00亿	0.000%
2026-07-13	51.010	50.420	53.530	49.500	-1.530	-2.945%	32.85万	0.00亿	0.000%
2026-07-10	53.370	51.950	55.480	51.910	0.320	0.620%	44.70万	0.00亿	0.000%
2026-07-09	44.610	51.630	51.630	44.160	4.740	10.109%	50.66万	0.00亿	0.000%
2026-07-08	45.000	46.890	46.890	44.680	4.310	10.122%	28.83万	0.00亿	0.000%
2026-07-07	42.580	42.580	42.580	42.580	3.920	10.140%	5.53万	0.00亿	0.000%
2026-07-06	37.840	38.660	39.820	36.030	0.820	2.167%	15.62万	0.00亿	0.000%
2026-07-03	35.000	37.840	38.520	34.970	2.800	7.991%	11.47万	0.00亿	0.000%
2026-07-02	35.420	35.040	35.750	34.830	-0.810	-2.259%	6.49万	0.00亿	0.000%
2026-07-01	34.080	35.850	35.970	33.580	1.820	5.348%	9.08万	0.00亿	0.000%
2026-06-30	32.530	34.030	34.430	32.360	2.200	6.912%	8.62万	0.00亿	0.000%
2026-06-29	31.900	31.830	32.190	31.030	0.050	0.157%	4.17万	0.00亿	0.000%
2026-06-26	33.130	31.780	33.200	31.750	-1.450	-4.364%	5.24万	0.00亿	0.000%
2026-06-25	33.660	33.230	33.900	33.130	-0.440	-1.307%	4.36万	0.00亿	0.000%
2026-06-24	33.940	33.670	34.190	33.140	-0.270	-0.796%	3.53万	0.00亿	0.000%
2026-06-23	34.050	33.940	34.770	33.770	-0.430	-1.251%	4.01万	0.00亿	0.000%
2026-06-22	34.440	34.370	34.630	33.250	-0.050	-0.145%	5.82万	0.00亿	0.000%
2026-06-18	34.490	34.420	35.030	34.000	-0.080	-0.232%	4.00万	0.00亿	0.000%
2026-06-17	33.750	34.500	34.800	33.700	0.540	1.590%	4.99万	0.00亿	0.000%
2026-06-16	33.640	33.960	34.210	32.950	0.340	1.011%	5.30万	0.00亿	0.000%
2026-06-15	33.330	33.620	33.640	32.880	0.170	0.508%	6.30万	0.00亿	0.000%
2026-06-12	33.030	33.450	33.450	32.600	0.750	2.294%	6.25万	0.00亿	0.000%
2026-06-11	33.380	32.700	33.650	32.300	-0.900	-2.679%	3.16万	0.00亿	0.000%
2026-06-10	34.040	33.600	34.280	33.180	-0.750	-2.183%	3.35万	0.00亿	0.000%
2026-06-09	34.380	34.350	34.470	33.720	0.230	0.674%	3.22万	0.00亿	0.000%
2026-06-08	34.600	34.120	35.070	33.650	-1.050	-2.985%	4.46万	0.00亿	0.000%
2026-06-05	34.860	35.170	35.970	34.030	0.310	0.889%	4.76万	0.00亿	0.000%
2026-06-04	35.500	34.860	35.680	34.580	-0.910	-2.544%	3.83万	0.00亿	0.000%
2026-06-03	35.980	35.770	36.290	35.210	-0.310	-0.859%	4.80万	0.00亿	0.000%
2026-06-02	36.510	36.080	36.750	35.850	-0.550	-1.502%	4.21万	0.00亿	0.000%
2026-06-01	36.190	36.630	37.130	35.950	0.590	1.637%	6.44万	0.00亿	0.000%
2026-05-29	37.830	36.040	37.880	35.900	-1.660	-4.403%	6.41万	0.00亿	0.000%
2026-05-28	37.900	37.700	38.080	37.110	-0.150	-0.396%	4.51万	0.00亿	0.000%
2026-05-27	38.050	37.850	38.800	37.630	-0.410	-1.072%	4.14万	0.00亿	0.000%
2026-05-26	38.390	38.260	38.590	37.600	-0.330	-0.855%	4.47万	0.00亿	0.000%
2026-05-25	38.020	38.590	38.630	37.660	0.680	1.794%	5.29万	0.00亿	0.000%
2026-05-22	37.790	37.910	38.420	37.440	0.190	0.504%	5.52万	0.00亿	0.000%
2026-05-21	38.570	37.720	39.360	37.610	-0.840	-2.178%	6.84万	0.00亿	0.000%
2026-05-20	38.700	38.560	38.920	38.200	-0.330	-0.849%	4.86万	0.00亿	0.000%
2026-05-19	38.560	38.890	39.000	38.280	0.350	0.908%	4.07万	0.00亿	0.000%
2026-05-18	38.370	38.540	38.680	38.050	0.050	0.130%	5.03万	0.00亿	0.000%
2026-05-15	38.500	38.490	39.130	38.060	0.140	0.365%	6.26万	0.00亿	0.000%
2026-05-14	39.210	38.350	39.380	38.350	-0.860	-2.193%	5.09万	0.00亿	0.000%
2026-05-13	38.500	39.210	39.480	38.400	0.500	1.292%	5.84万	0.00亿	0.000%
2026-05-12	38.700	38.710	39.100	38.200	0.070	0.181%	5.73万	0.00亿	0.000%
2026-05-11	38.050	38.640	39.000	38.050	1.490	4.011%	9.37万	0.00亿	0.000%
2026-05-08	36.800	37.150	37.400	36.520	0.330	0.896%	4.51万	0.00亿	0.000%
2026-05-07	36.700	36.820	36.920	36.530	0.210	0.574%	4.54万	0.00亿	0.000%
2026-05-06	36.770	36.610	37.070	36.510	0.200	0.549%	6.46万	0.00亿	0.000%
2026-04-30	36.420	36.410	36.660	36.020	-0.003	-0.008%	4.55万	0.00亿	0.000%
2026-04-29	35.773	36.413	36.493	35.583	0.480	1.336%	4.93万	0.00亿	0.000%
2026-04-28	36.743	35.933	36.853	35.663	-0.610	-1.669%	5.17万	0.00亿	0.000%
2026-04-27	36.453	36.543	37.043	36.283	0.040	0.110%	6.55万	0.00亿	0.000%
2026-04-24	37.283	36.503	37.433	36.233	-1.070	-2.848%	8.09万	0.00亿	0.000%
2026-04-23	37.553	37.573	38.433	36.973	2.180	6.159%	17.45万	0.00亿	0.000%
2026-04-22	35.193	35.393	35.513	34.823	0.190	0.540%	3.89万	0.00亿	0.000%
2026-04-21	34.803	35.203	35.513	34.733	0.190	0.543%	4.67万	0.00亿	0.000%
2026-04-20	33.913	35.013	35.453	33.783	1.110	3.274%	9.09万	0.00亿	0.000%
2026-04-17	33.763	33.903	33.983	33.583	-0.030	-0.088%	2.92万	0.00亿	0.000%
2026-04-16	33.633	33.933	34.263	33.483	0.250	0.742%	4.76万	0.00亿	0.000%
2026-04-15	33.073	33.683	33.983	32.983	0.770	2.340%	6.54万	0.00亿	0.000%
2026-04-14	33.033	32.913	33.283	32.533	0.050	0.152%	3.23万	0.00亿	0.000%
2026-04-13	33.063	32.863	33.573	32.783	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-10	32.263	32.983	33.463	32.263	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-09	32.133	32.153	32.283	31.733	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-08	31.583	32.453	32.463	31.583	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-07	31.193	30.973	31.453	30.873	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-03	31.653	31.103	31.763	31.043	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-02	31.873	31.533	31.873	31.293	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-01	31.903	31.943	32.083	31.543	0.000	0.000%	4.66万	0.00亿	0.000%