视源股份
sz002841 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
43.08
涨跌幅
+0.07%
成交量
5,067,600 股
成交额
219,205,648 元
换手率
0.97%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 42.37 | 43.08 | 43.97 | 42.37 | +0.07% | 5,067,600 | 219,205,648 | 0.97 |
| 2026-10-13 | 41.83 | 43.05 | 43.48 | 41.40 | -0.19% | 6,560,500 | 278,028,064 | 1.26 |
| 2026-10-12 | 45.81 | 43.13 | 46.03 | 42.90 | -6.16% | 9,742,800 | 426,195,968 | 1.87 |
| 2026-10-09 | 44.41 | 45.96 | 46.32 | 43.91 | +3.35% | 6,885,300 | 310,651,264 | 1.32 |
| 2026-10-08 | 45.31 | 44.47 | 46.07 | 44.01 | -1.57% | 6,598,200 | 296,435,296 | 1.27 |
| 2026-09-30 | 44.99 | 45.18 | 45.65 | 44.20 | +1.57% | 4,344,300 | 195,687,552 | 0.83 |
| 2026-09-29 | 44.06 | 44.48 | 45.00 | 43.42 | +0.86% | 6,153,300 | 271,556,064 | 1.18 |
| 2026-09-28 | 44.94 | 44.10 | 46.80 | 44.01 | -1.87% | 8,010,100 | 360,828,800 | 1.54 |
| 2026-09-24 | 46.15 | 44.94 | 46.51 | 44.85 | -3.56% | 5,337,500 | 243,531,104 | 1.02 |
| 2026-09-23 | 48.10 | 46.60 | 48.19 | 46.40 | -3.00% | 5,808,600 | 273,172,064 | 1.11 |
| 2026-09-22 | 47.20 | 48.04 | 48.49 | 46.86 | +2.78% | 7,262,800 | 348,476,544 | 1.39 |
| 2026-09-21 | 46.55 | 46.74 | 47.36 | 46.07 | -1.08% | 6,414,100 | 299,393,504 | 1.23 |
| 2026-09-18 | 47.32 | 47.25 | 47.70 | 46.53 | +0.64% | 6,562,700 | 308,503,168 | 1.26 |
| 2026-09-17 | 47.39 | 46.95 | 47.93 | 46.80 | -1.24% | 4,658,900 | 220,311,024 | 0.89 |
| 2026-09-16 | 45.83 | 47.54 | 47.88 | 45.73 | +3.06% | 6,271,800 | 294,676,512 | 1.20 |
| 2026-09-15 | 45.00 | 46.13 | 46.25 | 45.00 | +2.06% | 4,827,500 | 221,579,888 | 0.93 |
| 2026-09-14 | 44.80 | 45.20 | 45.80 | 44.72 | -0.09% | 4,598,300 | 208,461,552 | 0.88 |
| 2026-09-11 | 45.99 | 45.24 | 46.15 | 44.64 | -2.37% | 5,767,000 | 259,871,120 | 1.11 |
| 2026-09-10 | 46.65 | 46.34 | 46.72 | 46.01 | -0.81% | 3,876,800 | 179,630,432 | 0.74 |
| 2026-09-09 | 46.99 | 46.72 | 47.55 | 46.56 | -1.43% | 4,453,100 | 209,476,112 | 0.85 |
| 2026-09-08 | 47.95 | 47.40 | 47.95 | 46.80 | -1.15% | 7,564,900 | 357,282,624 | 1.45 |
| 2026-09-07 | 48.80 | 47.95 | 49.33 | 47.62 | -1.84% | 9,068,000 | 435,606,496 | 1.74 |
| 2026-09-04 | 49.68 | 48.85 | 50.70 | 48.53 | -1.17% | 8,640,300 | 428,815,040 | 1.66 |
| 2026-09-03 | 49.60 | 49.43 | 50.02 | 48.21 | -0.44% | 9,298,000 | 456,921,216 | 1.78 |
| 2026-09-02 | 47.82 | 49.65 | 50.48 | 47.45 | +3.39% | 12,935,700 | 640,344,576 | 2.48 |
| 2026-09-01 | 47.95 | 48.02 | 49.04 | 47.60 | +0.15% | 9,753,200 | 471,827,616 | 1.87 |
| 2026-08-31 | 46.30 | 47.95 | 48.10 | 45.46 | +2.39% | 9,534,000 | 446,210,016 | 1.83 |
| 2026-08-28 | 47.08 | 46.83 | 47.50 | 46.59 | -0.34% | 6,610,500 | 311,242,560 | 1.27 |
| 2026-08-27 | 47.95 | 46.99 | 47.95 | 45.44 | -1.36% | 9,770,000 | 455,853,504 | 1.87 |
| 2026-08-26 | 46.93 | 47.64 | 48.76 | 46.30 | +1.56% | 7,428,000 | 352,931,904 | 1.42 |
需要全历史数据与程序化访问？
查看 视源股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002841 获取全部历史日线。