清源股份 sh.603628
11.48
-1.37%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.76 | 11.76 | 11.39 | 11.48 | -1.37% | 0.55 | 1.74% |
| 2026-05-22 | 11.50 | 11.75 | 11.32 | 11.64 | +1.57% | 0.62 | 1.97% |
| 2026-05-21 | 12.04 | 12.15 | 11.42 | 11.46 | -4.82% | 1.04 | 3.25% |
| 2026-05-20 | 12.15 | 12.15 | 11.84 | 12.04 | -0.91% | 0.53 | 1.63% |
| 2026-05-19 | 11.96 | 12.22 | 11.91 | 12.15 | +1.50% | 0.61 | 1.85% |
| 2026-05-18 | 11.99 | 12.11 | 11.80 | 11.97 | -1.16% | 0.70 | 2.16% |
| 2026-05-15 | 12.32 | 12.45 | 11.80 | 12.11 | -1.54% | 1.13 | 3.46% |
| 2026-05-14 | 12.73 | 12.88 | 12.30 | 12.30 | -3.38% | 0.94 | 2.75% |
| 2026-05-13 | 12.53 | 12.73 | 12.52 | 12.73 | +1.19% | 0.70 | 2.02% |
| 2026-05-12 | 12.81 | 12.85 | 12.53 | 12.58 | -0.87% | 0.76 | 2.19% |
| 2026-05-11 | 12.96 | 12.98 | 12.67 | 12.69 | -1.17% | 1.05 | 3.02% |
| 2026-05-08 | 12.76 | 12.98 | 12.61 | 12.84 | +0.47% | 1.03 | 2.95% |
| 2026-05-07 | 12.55 | 12.80 | 12.51 | 12.78 | +2.40% | 0.92 | 2.67% |
| 2026-05-06 | 12.43 | 12.55 | 12.41 | 12.48 | +0.65% | 0.71 | 2.10% |
| 2026-04-30 | 12.41 | 12.55 | 12.29 | 12.40 | -2.36% | 0.97 | 2.88% |
| 2026-04-29 | 12.30 | 12.76 | 12.26 | 12.70 | +2.34% | 0.87 | 2.53% |
| 2026-04-28 | 12.79 | 12.83 | 12.31 | 12.41 | -3.12% | 1.21 | 3.57% |
| 2026-04-27 | 13.10 | 13.19 | 12.60 | 12.81 | -2.88% | 1.23 | 3.54% |
| 2026-04-24 | 13.36 | 13.39 | 13.12 | 13.19 | -1.86% | 0.89 | 2.47% |
| 2026-04-23 | 13.60 | 13.65 | 13.32 | 13.44 | -1.18% | 0.98 | 2.67% |