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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.33 | 16.10 | 15.09 | 15.99 | +6.18% | 5.59 | 13.08% |
| 2026-03-23 | 15.03 | 15.55 | 14.91 | 15.06 | -1.63% | 4.29 | 10.34% |
| 2026-03-20 | 15.26 | 15.70 | 14.75 | 15.31 | +0.59% | 5.70 | 13.64% |
| 2026-03-19 | 14.77 | 15.50 | 14.72 | 15.22 | +2.22% | 3.46 | 8.37% |
| 2026-03-18 | 14.72 | 14.97 | 14.64 | 14.89 | +0.74% | 1.22 | 3.02% |
| 2026-03-17 | 14.98 | 15.25 | 14.72 | 14.78 | -0.67% | 1.83 | 4.49% |
| 2026-03-16 | 15.09 | 15.28 | 14.75 | 14.88 | -1.33% | 2.04 | 5.02% |
| 2026-03-13 | 14.90 | 15.30 | 14.86 | 15.08 | +0.73% | 3.18 | 7.74% |
| 2026-03-12 | 14.80 | 15.08 | 14.62 | 14.97 | +0.74% | 2.28 | 5.63% |
| 2026-03-11 | 14.70 | 14.97 | 14.58 | 14.86 | +1.02% | 1.89 | 4.68% |
| 2026-03-10 | 14.60 | 14.72 | 14.50 | 14.71 | +0.55% | 1.35 | 3.38% |
| 2026-03-09 | 14.15 | 14.68 | 14.12 | 14.63 | +1.81% | 1.63 | 4.15% |
| 2026-03-06 | 14.13 | 14.44 | 14.01 | 14.37 | +1.63% | 1.09 | 2.79% |
| 2026-03-05 | 14.21 | 14.35 | 14.05 | 14.14 | +1.07% | 1.28 | 3.31% |
| 2026-03-04 | 14.00 | 14.38 | 13.90 | 13.99 | -1.34% | 1.25 | 3.25% |
| 2026-03-03 | 14.44 | 14.87 | 14.16 | 14.18 | -1.18% | 2.16 | 5.46% |
| 2026-03-02 | 14.61 | 14.67 | 14.21 | 14.35 | -3.24% | 1.86 | 4.74% |
| 2026-02-27 | 14.60 | 14.84 | 14.55 | 14.83 | +1.37% | 1.82 | 4.54% |
| 2026-02-26 | 14.66 | 14.69 | 14.50 | 14.63 | -0.27% | 1.26 | 3.18% |
| 2026-02-25 | 14.41 | 15.04 | 14.32 | 14.67 | +1.88% | 1.83 | 4.57% |