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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.25 | 14.48 | 14.23 | 14.40 | +1.55% | 0.77 | 1.98% |
| 2026-02-13 | 14.44 | 14.56 | 14.18 | 14.18 | -2.14% | 1.14 | 2.91% |
| 2026-02-12 | 14.50 | 14.62 | 14.33 | 14.49 | -0.75% | 1.18 | 2.99% |
| 2026-02-11 | 14.63 | 14.77 | 14.53 | 14.60 | -0.48% | 1.18 | 2.95% |
| 2026-02-10 | 14.67 | 14.88 | 14.61 | 14.67 | -0.81% | 1.72 | 4.28% |
| 2026-02-09 | 14.55 | 14.99 | 14.42 | 14.79 | +2.99% | 3.06 | 7.60% |
| 2026-02-06 | 14.04 | 14.52 | 14.03 | 14.36 | +1.27% | 1.64 | 4.19% |
| 2026-02-05 | 14.58 | 14.59 | 14.15 | 14.18 | -3.47% | 1.78 | 4.57% |
| 2026-02-04 | 14.09 | 14.78 | 14.02 | 14.69 | +3.96% | 2.81 | 7.10% |
| 2026-02-03 | 13.82 | 14.19 | 13.82 | 14.13 | +2.91% | 1.36 | 3.55% |
| 2026-02-02 | 13.78 | 14.04 | 13.67 | 13.73 | -0.72% | 1.06 | 2.81% |
| 2026-01-30 | 13.95 | 14.15 | 13.49 | 13.83 | -1.28% | 1.61 | 4.30% |
| 2026-01-29 | 14.19 | 14.49 | 13.95 | 14.01 | -2.37% | 1.53 | 3.96% |
| 2026-01-28 | 14.60 | 14.64 | 14.31 | 14.35 | -2.65% | 1.52 | 3.87% |
| 2026-01-27 | 14.32 | 14.83 | 13.93 | 14.74 | +2.01% | 2.77 | 7.08% |
| 2026-01-26 | 14.88 | 14.89 | 14.33 | 14.45 | -1.90% | 2.60 | 6.58% |
| 2026-01-23 | 13.93 | 14.74 | 13.93 | 14.73 | +5.74% | 3.41 | 8.63% |
| 2026-01-22 | 13.73 | 14.01 | 13.73 | 13.93 | +1.16% | 1.22 | 3.22% |
| 2026-01-21 | 13.69 | 13.81 | 13.52 | 13.77 | +0.44% | 0.81 | 2.17% |
| 2026-01-20 | 13.99 | 14.03 | 13.66 | 13.71 | -1.86% | 1.19 | 3.17% |