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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.53 | 13.97 | 13.46 | 13.97 | +2.57% | 1.81 | 4.81% |
| 2026-01-16 | 13.51 | 13.83 | 13.51 | 13.62 | +1.49% | 1.03 | 2.79% |
| 2026-01-15 | 13.45 | 13.59 | 13.33 | 13.42 | -0.74% | 0.93 | 2.56% |
| 2026-01-14 | 13.73 | 13.87 | 13.36 | 13.52 | -1.31% | 1.65 | 4.44% |
| 2026-01-13 | 13.89 | 13.95 | 13.58 | 13.70 | -1.44% | 1.73 | 4.63% |
| 2026-01-12 | 13.51 | 14.02 | 13.50 | 13.90 | +1.53% | 1.99 | 5.26% |
| 2026-01-09 | 13.70 | 13.82 | 13.51 | 13.69 | -0.44% | 1.47 | 3.96% |
| 2026-01-08 | 13.39 | 13.80 | 13.39 | 13.75 | +1.93% | 1.37 | 3.69% |
| 2026-01-07 | 13.53 | 13.59 | 13.35 | 13.49 | -0.37% | 1.02 | 2.78% |
| 2026-01-06 | 13.35 | 13.59 | 13.31 | 13.54 | +1.50% | 1.34 | 3.65% |
| 2026-01-05 | 13.59 | 13.65 | 13.26 | 13.34 | -1.19% | 1.79 | 4.91% |
| 2025-12-31 | 13.70 | 13.81 | 13.30 | 13.50 | -1.39% | 1.39 | 3.79% |
| 2025-12-30 | 14.01 | 14.08 | 13.69 | 13.69 | -2.70% | 1.25 | 3.34% |
| 2025-12-29 | 14.13 | 14.40 | 13.99 | 14.07 | -0.71% | 1.15 | 3.00% |
| 2025-12-26 | 14.22 | 14.55 | 14.12 | 14.17 | -0.63% | 1.69 | 4.32% |
| 2025-12-25 | 13.94 | 14.28 | 13.85 | 14.26 | +1.57% | 1.58 | 4.12% |
| 2025-12-24 | 13.59 | 14.16 | 13.48 | 14.04 | +2.56% | 1.48 | 3.91% |
| 2025-12-23 | 13.73 | 13.93 | 13.52 | 13.69 | -0.36% | 1.28 | 3.42% |
| 2025-12-22 | 14.04 | 14.17 | 13.71 | 13.74 | -1.86% | 1.47 | 3.91% |
| 2025-12-19 | 13.66 | 14.34 | 13.66 | 14.00 | +2.04% | 1.67 | 4.36% |