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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.95 | 12.03 | 11.87 | 11.98 | +0.17% | 0.51 | 1.56% |
| 2025-06-24 | 11.84 | 11.97 | 11.76 | 11.96 | +1.35% | 0.52 | 1.60% |
| 2025-06-23 | 11.42 | 11.80 | 11.33 | 11.80 | +2.50% | 0.48 | 1.51% |
| 2025-06-20 | 11.53 | 11.93 | 11.50 | 11.51 | +0.09% | 0.64 | 1.98% |
| 2025-06-19 | 11.68 | 11.82 | 11.49 | 11.50 | -1.78% | 0.39 | 1.24% |
| 2025-06-18 | 11.70 | 11.78 | 11.61 | 11.71 | 0.00% | 0.27 | 0.83% |
| 2025-06-17 | 11.71 | 11.73 | 11.63 | 11.71 | +0.17% | 0.25 | 0.78% |
| 2025-06-16 | 11.63 | 11.77 | 11.62 | 11.69 | +0.60% | 0.32 | 1.01% |
| 2025-06-13 | 11.88 | 11.90 | 11.59 | 11.62 | -2.18% | 0.41 | 1.28% |
| 2025-06-12 | 11.88 | 11.90 | 11.78 | 11.88 | 0.00% | 0.31 | 0.96% |
| 2025-06-11 | 11.81 | 11.99 | 11.78 | 11.88 | +0.84% | 0.33 | 1.00% |
| 2025-06-10 | 11.93 | 12.01 | 11.69 | 11.78 | -1.50% | 0.44 | 1.34% |
| 2025-06-09 | 11.91 | 11.96 | 11.81 | 11.96 | +0.92% | 0.40 | 1.22% |
| 2025-06-06 | 11.76 | 11.86 | 11.76 | 11.85 | +0.76% | 0.27 | 0.84% |
| 2025-06-05 | 11.82 | 11.86 | 11.69 | 11.76 | -0.42% | 0.25 | 0.76% |
| 2025-06-04 | 11.74 | 11.86 | 11.68 | 11.81 | +1.11% | 0.33 | 1.01% |
| 2025-06-03 | 11.66 | 11.78 | 11.60 | 11.68 | +0.17% | 0.22 | 0.68% |
| 2025-05-30 | 11.82 | 11.86 | 11.64 | 11.66 | -1.35% | 0.31 | 0.98% |
| 2025-05-29 | 11.65 | 11.87 | 11.65 | 11.82 | +1.45% | 0.39 | 1.19% |
| 2025-05-28 | 11.74 | 11.81 | 11.63 | 11.65 | -0.93% | 0.28 | 0.86% |