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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.56 | 13.64 | 13.47 | 13.60 | -0.58% | 1.06 | 2.88% |
| 2026-04-21 | 13.33 | 13.71 | 13.30 | 13.68 | +2.86% | 1.73 | 4.72% |
| 2026-04-20 | 13.23 | 13.32 | 13.19 | 13.30 | +0.45% | 0.73 | 2.01% |
| 2026-04-17 | 13.28 | 13.36 | 13.16 | 13.24 | -0.68% | 0.79 | 2.19% |
| 2026-04-16 | 13.22 | 13.34 | 13.10 | 13.33 | +0.60% | 0.86 | 2.38% |
| 2026-04-15 | 13.39 | 13.44 | 13.17 | 13.25 | -1.12% | 1.13 | 3.11% |
| 2026-04-14 | 13.40 | 13.43 | 13.28 | 13.40 | -0.15% | 1.08 | 2.97% |
| 2026-04-13 | 13.33 | 13.48 | 13.18 | 13.42 | +1.05% | 1.23 | 3.38% |
| 2026-04-10 | 13.17 | 13.40 | 13.16 | 13.28 | +0.99% | 1.24 | 3.44% |
| 2026-04-09 | 13.40 | 13.41 | 12.92 | 13.15 | -2.88% | 1.74 | 4.86% |
| 2026-04-08 | 13.34 | 13.56 | 13.30 | 13.54 | +2.50% | 1.65 | 4.50% |
| 2026-04-07 | 13.13 | 13.35 | 13.03 | 13.21 | -0.53% | 1.46 | 4.05% |
| 2026-04-03 | 14.11 | 14.16 | 13.20 | 13.28 | -6.21% | 2.94 | 7.96% |
| 2026-04-02 | 14.70 | 15.44 | 14.00 | 14.16 | -4.58% | 3.71 | 9.28% |
| 2026-04-01 | 15.35 | 15.59 | 14.75 | 14.84 | -2.05% | 3.68 | 9.01% |
| 2026-03-31 | 15.51 | 15.97 | 14.94 | 15.15 | -3.50% | 3.03 | 7.21% |
| 2026-03-30 | 16.00 | 16.23 | 14.72 | 15.70 | -3.98% | 4.89 | 11.63% |
| 2026-03-27 | 16.11 | 16.93 | 16.04 | 16.35 | -1.92% | 4.80 | 10.77% |
| 2026-03-26 | 16.34 | 17.47 | 16.11 | 16.67 | +0.12% | 6.06 | 13.40% |
| 2026-03-25 | 15.84 | 16.96 | 15.84 | 16.65 | +4.13% | 7.51 | 16.71% |