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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.96 | 14.08 | 13.60 | 13.68 | -1.01% | 1.81 | 4.83% |
| 2025-08-19 | 13.86 | 14.37 | 13.78 | 13.82 | +2.67% | 3.43 | 9.01% |
| 2025-08-18 | 13.32 | 13.47 | 13.29 | 13.46 | +1.74% | 1.36 | 3.73% |
| 2025-08-15 | 12.95 | 13.24 | 12.94 | 13.23 | +2.08% | 0.93 | 2.61% |
| 2025-08-14 | 13.22 | 13.24 | 12.91 | 12.96 | -1.89% | 0.93 | 2.61% |
| 2025-08-13 | 13.20 | 13.30 | 13.13 | 13.21 | +0.15% | 0.75 | 2.08% |
| 2025-08-12 | 13.30 | 13.30 | 13.12 | 13.19 | -0.75% | 0.72 | 2.00% |
| 2025-08-11 | 13.22 | 13.35 | 13.14 | 13.29 | +0.99% | 0.91 | 2.51% |
| 2025-08-08 | 13.08 | 13.26 | 13.06 | 13.16 | +0.46% | 0.84 | 2.34% |
| 2025-08-07 | 13.24 | 13.28 | 13.02 | 13.10 | -0.68% | 0.64 | 1.81% |
| 2025-08-06 | 13.21 | 13.22 | 13.11 | 13.19 | -0.08% | 0.59 | 1.66% |
| 2025-08-05 | 13.12 | 13.24 | 13.05 | 13.20 | +0.99% | 0.82 | 2.30% |
| 2025-08-04 | 13.10 | 13.15 | 12.91 | 13.07 | -0.68% | 0.68 | 1.93% |
| 2025-08-01 | 12.99 | 13.25 | 12.93 | 13.16 | +2.02% | 1.14 | 3.20% |
| 2025-07-31 | 13.26 | 13.29 | 12.85 | 12.90 | -2.12% | 1.10 | 3.08% |
| 2025-07-30 | 13.35 | 13.40 | 13.15 | 13.18 | -1.57% | 0.93 | 2.57% |
| 2025-07-29 | 13.48 | 13.52 | 13.17 | 13.39 | -0.37% | 1.14 | 3.16% |
| 2025-07-28 | 13.40 | 13.50 | 13.30 | 13.44 | +0.22% | 0.78 | 2.15% |
| 2025-07-25 | 13.43 | 13.50 | 13.35 | 13.41 | -0.15% | 0.96 | 2.64% |
| 2025-07-24 | 13.29 | 13.45 | 13.22 | 13.43 | +0.90% | 1.36 | 3.74% |