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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.66 | 13.68 | 13.30 | 13.31 | -2.56% | 1.76 | 4.81% |
| 2025-07-22 | 13.65 | 13.82 | 13.50 | 13.66 | -0.80% | 1.94 | 5.24% |
| 2025-07-21 | 13.62 | 13.77 | 13.42 | 13.77 | +1.10% | 1.88 | 5.06% |
| 2025-07-18 | 13.87 | 14.10 | 13.56 | 13.62 | -1.73% | 2.92 | 7.76% |
| 2025-07-17 | 13.85 | 14.27 | 13.68 | 13.86 | -1.35% | 3.90 | 10.33% |
| 2025-07-16 | 14.36 | 14.50 | 13.54 | 14.05 | -1.82% | 5.71 | 15.14% |
| 2025-07-15 | 13.08 | 14.31 | 12.98 | 14.31 | +9.99% | 3.67 | 9.62% |
| 2025-07-14 | 12.70 | 13.08 | 12.63 | 13.01 | +1.01% | 1.09 | 3.10% |
| 2025-07-11 | 12.99 | 13.12 | 12.79 | 12.88 | -0.62% | 1.21 | 3.46% |
| 2025-07-10 | 12.80 | 13.23 | 12.80 | 12.96 | +0.93% | 1.71 | 4.81% |
| 2025-07-09 | 12.85 | 13.09 | 12.80 | 12.84 | -1.53% | 1.35 | 3.85% |
| 2025-07-08 | 12.54 | 13.10 | 12.46 | 13.04 | +4.24% | 2.33 | 6.65% |
| 2025-07-07 | 12.33 | 12.57 | 12.25 | 12.51 | +0.81% | 0.88 | 2.60% |
| 2025-07-04 | 12.90 | 12.99 | 12.33 | 12.41 | -1.90% | 1.42 | 4.14% |
| 2025-07-03 | 12.49 | 12.73 | 12.45 | 12.65 | +0.56% | 1.69 | 4.93% |
| 2025-07-02 | 12.22 | 12.59 | 12.17 | 12.58 | +3.37% | 1.73 | 5.12% |
| 2025-07-01 | 12.20 | 12.22 | 12.08 | 12.17 | -0.33% | 0.46 | 1.40% |
| 2025-06-30 | 12.07 | 12.37 | 12.07 | 12.21 | +2.00% | 0.62 | 1.88% |
| 2025-06-27 | 11.94 | 12.10 | 11.93 | 11.97 | +0.76% | 0.41 | 1.24% |
| 2025-06-26 | 11.93 | 12.02 | 11.86 | 11.88 | -0.83% | 0.44 | 1.34% |