视源股份(002841)股票信息
| 股票代码 | 002841 |
| 股票名称 | 视源股份 |
| 最新价/元 | 36.86 |
| 涨跌额/元 | 3.35 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 36.86 |
| 卖出/元 | 0.00 |
| 昨收/元 | 33.51 |
| 今开/元 | 35.00 |
| 最高/元 | 36.86 |
| 最低/元 | 35.00 |
| 成交量/手 | 101753.13 |
| 成交额/万 | 36936.83 |
| 股净值/元 | 18.71 |
| 市净率 | 2.08 |
| 总市值/万 | 2565516.98 |
| 流通值/万 | 1921710.41 |
| 换手率/% | 1.95 |
| 入市日期 | 2017-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
视源股份(002841)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 35.00 | 36.86 | 3.35 | 10.00 | 101753.13 | 36936.83 | 1.95 |
| 2024-09-27 | 32.28 | 33.51 | 1.83 | 5.78 | 88453.42 | 29225.08 | 1.70 |
| 2024-09-26 | 30.55 | 31.68 | 1.07 | 3.50 | 51077.85 | 15728.35 | 0.98 |
| 2024-09-25 | 30.30 | 30.61 | 0.45 | 1.49 | 61013.05 | 18927.90 | 1.17 |
| 2024-09-24 | 30.23 | 30.16 | -0.03 | -0.10 | 73357.00 | 21762.38 | 1.41 |
| 2024-09-23 | 31.35 | 30.19 | -1.20 | -3.82 | 57405.26 | 17404.97 | 1.10 |
| 2024-09-20 | 31.60 | 31.39 | -0.29 | -0.92 | 30998.56 | 9727.39 | 0.59 |
| 2024-09-19 | 32.49 | 31.68 | -0.37 | -1.15 | 34103.00 | 10885.44 | 0.65 |
| 2024-09-18 | 32.03 | 32.05 | 0.01 | 0.03 | 26073.20 | 8331.40 | 0.50 |
| 2024-09-13 | 32.37 | 32.04 | -0.33 | -1.02 | 28645.00 | 9214.32 | 0.55 |
| 2024-09-12 | 32.96 | 32.37 | -0.41 | -1.25 | 28161.53 | 9176.88 | 0.54 |
| 2024-09-11 | 32.93 | 32.78 | -0.18 | -0.55 | 23380.50 | 7681.45 | 0.45 |
| 2024-09-10 | 31.72 | 32.96 | 1.01 | 3.16 | 45920.21 | 14899.37 | 0.88 |
| 2024-09-09 | 31.89 | 31.95 | -0.03 | -0.09 | 29646.69 | 9515.51 | 0.57 |
| 2024-09-06 | 32.46 | 31.98 | -0.39 | -1.21 | 23588.80 | 7555.86 | 0.45 |
| 2024-09-05 | 31.64 | 32.37 | 0.73 | 2.31 | 40904.55 | 13243.56 | 0.78 |
| 2024-09-04 | 31.50 | 31.64 | -0.09 | -0.28 | 34725.00 | 11018.05 | 0.67 |
| 2024-09-03 | 31.02 | 31.73 | 0.61 | 1.96 | 33864.54 | 10705.15 | 0.65 |
| 2024-09-02 | 31.50 | 31.12 | -0.35 | -1.11 | 47810.99 | 14986.95 | 0.92 |
| 2024-08-30 | 30.59 | 31.47 | 0.62 | 2.01 | 94247.95 | 29744.74 | 1.81 |
| 2024-08-29 | 30.21 | 30.85 | 0.77 | 2.56 | 39426.58 | 12068.04 | 0.76 |
| 2024-08-28 | 30.31 | 30.08 | -0.31 | -1.02 | 44655.57 | 13418.22 | 0.86 |
| 2024-08-27 | 29.92 | 30.39 | 1.98 | 6.97 | 71998.66 | 21844.31 | 1.38 |
| 2024-08-26 | 28.24 | 28.41 | 0.18 | 0.64 | 12414.02 | 3518.08 | 0.24 |
| 2024-08-23 | 27.78 | 28.23 | 0.26 | 0.93 | 10996.15 | 3101.37 | 0.21 |
| 2024-08-22 | 28.20 | 27.97 | -0.37 | -1.31 | 13983.60 | 3919.88 | 0.27 |
| 2024-08-21 | 28.39 | 28.34 | -0.06 | -0.21 | 12274.69 | 3507.31 | 0.24 |
| 2024-08-20 | 28.67 | 28.40 | -0.25 | -0.87 | 15995.94 | 4544.48 | 0.31 |
| 2024-08-19 | 29.08 | 28.65 | -0.41 | -1.41 | 16950.02 | 4900.11 | 0.33 |
| 2024-08-16 | 28.92 | 29.06 | 0.25 | 0.87 | 17733.91 | 5177.66 | 0.34 |
| 2024-08-15 | 28.41 | 28.81 | 0.27 | 0.95 | 19717.51 | 5683.91 | 0.38 |
| 2024-08-14 | 28.73 | 28.54 | -0.24 | -0.83 | 12801.00 | 3673.63 | 0.25 |
| 2024-08-13 | 28.58 | 28.78 | 0.07 | 0.24 | 12559.69 | 3601.82 | 0.24 |
| 2024-08-12 | 29.15 | 28.71 | -0.44 | -1.51 | 14848.23 | 4295.73 | 0.28 |
| 2024-08-09 | 29.81 | 29.15 | -0.61 | -2.05 | 14974.00 | 4421.39 | 0.29 |
| 2024-08-08 | 29.51 | 29.76 | 0.06 | 0.20 | 15643.56 | 4656.49 | 0.30 |
| 2024-08-07 | 29.64 | 29.70 | -0.15 | -0.50 | 15912.67 | 4755.33 | 0.31 |
| 2024-08-06 | 29.50 | 29.85 | 0.66 | 2.26 | 25746.28 | 7609.95 | 0.49 |
| 2024-08-05 | 29.59 | 29.19 | -0.41 | -1.39 | 36172.44 | 10645.63 | 0.69 |
| 2024-08-02 | 29.80 | 29.60 | -0.43 | -1.43 | 23096.72 | 6879.89 | 0.44 |
| 2024-08-01 | 29.71 | 30.03 | 0.31 | 1.04 | 29762.05 | 8875.32 | 0.57 |
| 2024-07-31 | 29.07 | 29.72 | 0.60 | 2.06 | 35069.73 | 10301.30 | 0.67 |
| 2024-07-30 | 28.66 | 29.12 | 0.35 | 1.22 | 26416.00 | 7604.92 | 0.51 |
| 2024-07-29 | 28.85 | 28.77 | -0.01 | -0.04 | 20827.60 | 5976.05 | 0.40 |
| 2024-07-26 | 28.09 | 28.78 | 0.81 | 2.90 | 18173.00 | 5164.17 | 0.38 |
| 2024-07-25 | 27.70 | 27.97 | -0.05 | -0.18 | 16753.28 | 4684.31 | 0.35 |
| 2024-07-24 | 28.62 | 28.02 | -0.56 | -1.96 | 21158.00 | 5951.38 | 0.44 |
| 2024-07-23 | 29.78 | 28.58 | -1.29 | -4.32 | 20246.60 | 5907.48 | 0.42 |
| 2024-07-22 | 30.44 | 29.87 | -0.44 | -1.45 | 21177.44 | 6336.95 | 0.44 |
| 2024-07-19 | 29.74 | 30.31 | 0.44 | 1.47 | 26307.88 | 7916.63 | 0.54 |
| 2024-07-18 | 30.26 | 29.87 | -0.62 | -2.03 | 27655.96 | 8220.32 | 0.57 |
| 2024-07-17 | 30.47 | 30.49 | 0.01 | 0.03 | 33304.14 | 10141.94 | 0.69 |
| 2024-07-16 | 28.54 | 30.48 | 1.80 | 6.28 | 51598.64 | 15399.56 | 1.07 |
| 2024-07-15 | 28.54 | 28.68 | -0.01 | -0.04 | 16343.87 | 4681.92 | 0.34 |
| 2024-07-12 | 28.76 | 28.69 | -0.09 | -0.31 | 17804.64 | 5115.19 | 0.37 |
| 2024-07-11 | 28.39 | 28.78 | 0.85 | 3.04 | 28780.46 | 8229.98 | 0.60 |
| 2024-07-10 | 27.69 | 27.93 | 0.11 | 0.40 | 20328.00 | 5700.18 | 0.42 |
| 2024-07-09 | 26.98 | 27.82 | 0.70 | 2.58 | 24742.18 | 6780.30 | 0.51 |
| 2024-07-08 | 27.82 | 27.12 | -0.76 | -2.73 | 21655.74 | 5908.67 | 0.45 |
| 2024-07-05 | 27.99 | 27.88 | -0.17 | -0.61 | 16595.23 | 4615.53 | 0.34 |
| 2024-07-04 | 28.70 | 28.05 | -0.59 | -2.06 | 18961.37 | 5358.62 | 0.39 |
| 2024-07-03 | 28.79 | 28.64 | -0.19 | -0.66 | 16400.00 | 4705.90 | 0.34 |
| 2024-07-02 | 29.21 | 28.83 | -0.43 | -1.47 | 21952.94 | 6367.69 | 0.45 |
| 2024-07-01 | 29.44 | 29.26 | -0.27 | -0.91 | 27290.00 | 7975.28 | 0.57 |
| 2024-06-28 | 28.29 | 29.53 | 1.17 | 4.13 | 50819.00 | 14931.25 | 1.05 |
| 2024-06-27 | 28.33 | 28.36 | -0.15 | -0.53 | 29766.47 | 8475.82 | 0.62 |
| 2024-06-26 | 27.60 | 28.51 | 0.91 | 3.30 | 29651.44 | 8266.32 | 0.61 |
| 2024-06-25 | 27.86 | 27.60 | -0.26 | -0.93 | 33079.47 | 9143.46 | 0.69 |
| 2024-06-24 | 28.73 | 27.86 | -1.41 | -4.82 | 45031.00 | 12721.15 | 0.93 |
| 2024-06-21 | 28.70 | 29.27 | 0.41 | 1.42 | 45154.93 | 13032.16 | 0.94 |
| 2024-06-20 | 29.71 | 28.86 | -0.97 | -3.25 | 45006.78 | 13162.72 | 0.93 |
| 2024-06-19 | 30.64 | 29.83 | -0.78 | -2.55 | 33998.92 | 10191.69 | 0.70 |
| 2024-06-18 | 30.12 | 30.61 | 0.52 | 1.73 | 40532.59 | 12398.32 | 0.84 |
| 2024-06-17 | 30.00 | 30.09 | -0.21 | -0.69 | 47040.31 | 14181.90 | 0.97 |
| 2024-06-14 | 30.60 | 30.30 | -0.37 | -1.21 | 64748.11 | 19411.54 | 1.34 |
| 2024-06-13 | 30.71 | 30.67 | -0.03 | -0.10 | 52166.99 | 16025.40 | 1.08 |
| 2024-06-12 | 30.95 | 30.70 | -0.44 | -1.41 | 40771.92 | 12642.99 | 0.84 |
| 2024-06-11 | 30.97 | 31.14 | 0.11 | 0.35 | 29614.84 | 9199.45 | 0.61 |
| 2024-06-07 | 31.81 | 31.03 | -0.86 | -2.70 | 38428.72 | 12050.77 | 0.80 |
| 2024-06-06 | 32.92 | 31.89 | -0.70 | -2.15 | 35980.66 | 11611.78 | 0.75 |
| 2024-06-05 | 32.78 | 32.59 | -0.15 | -0.46 | 24660.71 | 8114.54 | 0.51 |
| 2024-06-04 | 32.61 | 32.74 | -0.12 | -0.37 | 28089.00 | 9109.74 | 0.58 |
| 2024-06-03 | 33.16 | 32.86 | 0.04 | 0.12 | 32572.04 | 10686.31 | 0.67 |
| 2024-05-31 | 32.47 | 32.82 | 0.40 | 1.23 | 33327.79 | 10992.06 | 0.69 |
| 2024-05-30 | 32.32 | 32.42 | -0.02 | -0.06 | 26542.38 | 8598.87 | 0.55 |
| 2024-05-29 | 32.01 | 32.44 | 0.48 | 1.50 | 27682.40 | 8974.91 | 0.57 |
| 2024-05-28 | 32.92 | 32.80 | -0.10 | -0.30 | 23687.15 | 7819.16 | 0.49 |
| 2024-05-27 | 33.00 | 32.90 | -0.04 | -0.12 | 38475.00 | 12570.99 | 0.80 |
| 2024-05-24 | 33.78 | 32.94 | -1.05 | -3.09 | 34745.90 | 11618.80 | 0.72 |
| 2024-05-23 | 34.80 | 33.99 | -0.79 | -2.27 | 34967.38 | 12002.28 | 0.72 |
| 2024-05-22 | 34.63 | 34.78 | 0.01 | 0.03 | 33737.70 | 11675.96 | 0.70 |
| 2024-05-21 | 34.10 | 34.77 | 0.52 | 1.52 | 39878.00 | 13835.64 | 0.83 |
| 2024-05-20 | 34.36 | 34.25 | -0.05 | -0.15 | 34260.00 | 11704.70 | 0.71 |
| 2024-05-17 | 33.25 | 34.30 | 1.14 | 3.44 | 42378.70 | 14292.67 | 0.88 |
| 2024-05-16 | 33.00 | 33.16 | 0.24 | 0.73 | 30125.70 | 10048.52 | 0.62 |
| 2024-05-15 | 33.01 | 32.92 | -0.18 | -0.54 | 22835.60 | 7548.82 | 0.47 |
| 2024-05-14 | 32.63 | 33.10 | 0.52 | 1.60 | 33044.05 | 10869.18 | 0.68 |
| 2024-05-13 | 32.81 | 32.58 | -0.38 | -1.15 | 32582.00 | 10621.92 | 0.67 |
| 2024-05-10 | 33.54 | 32.96 | -0.43 | -1.29 | 26050.00 | 8608.43 | 0.54 |
| 2024-05-09 | 32.72 | 33.39 | 0.66 | 2.02 | 34713.10 | 11532.13 | 0.72 |
日K线
周K线
月K线
