网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

视源股份 (002841)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:95.44 52周最低:51.48

视源股份(002841) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-1790.1990.7088.4888.80-0.99-1.1019,00317,0242.472.78
2019-09-1690.2891.1289.4989.79-0.46-0.5119,91017,9601.812.92
2019-09-1291.9591.9587.5290.25-1.23-1.3434,15030,5324.845.00
2019-09-1192.5193.7490.4191.48-0.11-0.1225,04623,0123.643.67
2019-09-1094.3095.4491.2391.59-2.66-2.8228,23526,2134.474.14
2019-09-0990.4794.4790.1194.255.265.9127,29125,2674.904.00
2019-09-0688.5790.4087.8088.990.550.6224,42621,7362.943.58
2019-09-0588.3191.7088.0088.440.090.1031,49228,2584.194.61
2019-09-0488.7889.7587.2088.350.110.1225,77722,8062.893.78
2019-09-0388.1889.6687.2288.240.210.2426,76823,6562.773.92
2019-09-0286.9088.5085.6288.032.422.8334,45630,0613.365.05
2019-08-3086.5487.1084.5085.610.050.0630,90926,5233.044.53
2019-08-2985.2186.5884.2585.560.390.4628,26524,1972.744.14
2019-08-2883.4186.8882.7185.171.271.5163,35753,4704.979.28
2019-08-2783.0084.6881.1283.905.567.1088,87773,5734.5413.02
2019-08-2678.3478.3478.0078.347.1210.0033,09325,9230.484.85
2019-08-2370.2371.3069.3671.220.931.3224,62717,3422.763.61
2019-08-2269.9671.8869.9670.29-0.46-0.6521,74615,3742.713.19
2019-08-2170.4571.1069.5570.750.320.4518,40112,9392.202.70
2019-08-2071.4671.4670.1170.43-1.04-1.4618,13412,7991.892.66
2019-08-1971.4471.8069.1571.470.731.0326,13218,4233.753.83
2019-08-1670.8071.3669.5870.74-0.10-0.1419,53113,7592.512.86
2019-08-1570.3370.8869.0170.84-0.16-0.2320,89614,6372.633.06
2019-08-1473.4773.4970.1171.00-1.65-2.2728,08120,0184.654.11
2019-08-1372.6773.4371.2572.65-0.55-0.7513,7159,8892.982.01
2019-08-1272.8773.2071.9373.200.330.458,8266,4041.741.29
2019-08-0973.5774.6072.0072.87-0.43-0.5913,76110,0973.552.02
2019-08-0874.8074.8072.0073.300.300.4117,34912,6263.842.54
2019-08-0773.6774.8073.0073.000.020.0311,5408,4912.471.69
2019-08-0673.2574.3772.6072.98-1.58-2.1216,41612,0222.372.41
2019-08-0576.1076.7474.5174.56-1.54-2.0213,73810,3802.932.01
2019-08-0276.6078.4775.3676.10-1.38-1.7816,88212,9084.012.47
2019-08-0178.8378.8576.5877.48-0.71-0.9112,6289,7842.901.85
2019-07-3177.2379.4176.8878.191.341.7412,1389,5183.291.78
2019-07-3078.0878.9476.6076.85-1.15-1.4711,9649,2733.001.75
2019-07-2977.5878.4977.3278.000.801.047,7466,0411.521.14
2019-07-2676.7577.7676.1677.200.400.527,8396,0352.081.15
2019-07-2576.1077.6275.0376.800.981.2912,9569,9093.421.90
2019-07-2475.5076.5874.9175.820.971.3010,9308,2722.231.60
2019-07-2372.9075.3872.5874.852.273.1312,0448,9923.861.76
2019-07-2273.7373.9672.3072.58-1.00-1.3610,9968,0002.261.61
2019-07-1974.5174.9873.2673.58-1.22-1.6310,4537,7202.301.53
2019-07-1874.4575.4872.5674.800.590.809,1876,8253.931.35
2019-07-1774.7375.9473.8574.21-0.54-0.727,1885,3622.801.05
2019-07-1675.5576.1774.4974.75-0.65-0.866,1094,5852.230.90
2019-07-1573.5576.3473.0075.402.052.7910,8308,1164.551.59
2019-07-1274.3974.7773.2473.35-1.17-1.579,2836,8472.051.36
2019-07-1175.6776.4874.1874.52-0.98-1.306,6074,9603.050.97
2019-07-1076.8076.8075.2675.50-1.40-1.829,6837,3452.001.42
2019-07-0976.8178.6075.7476.900.600.799,7267,5063.751.43
2019-07-0877.6077.8475.4176.30-1.27-1.648,7306,6843.131.28
2019-07-0577.5478.3876.5677.570.720.946,2504,8492.370.92
2019-07-0479.0879.1576.4176.85-1.30-1.6610,4118,0373.511.53
2019-07-0379.2579.7577.7778.15-1.06-1.3413,06110,2382.501.91
2019-07-0279.9081.4478.7879.21-0.59-0.749,1447,2943.331.34
2019-07-0179.0080.2278.6179.802.292.9513,31710,5922.081.95
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019