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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.61 | 13.98 | 13.47 | 13.72 | -0.44% | 1.29 | 3.44% |
| 2025-12-17 | 13.90 | 14.11 | 13.46 | 13.78 | -1.85% | 1.59 | 4.27% |
| 2025-12-16 | 14.89 | 14.92 | 13.96 | 14.04 | -4.94% | 1.92 | 4.99% |
| 2025-12-15 | 14.70 | 15.16 | 14.68 | 14.77 | -0.67% | 2.00 | 4.91% |
| 2025-12-12 | 14.75 | 15.50 | 14.71 | 14.87 | +1.16% | 2.90 | 7.06% |
| 2025-12-11 | 14.89 | 15.14 | 14.70 | 14.70 | -2.52% | 2.40 | 5.92% |
| 2025-12-10 | 15.25 | 15.60 | 15.00 | 15.08 | -2.14% | 4.54 | 10.97% |
| 2025-12-09 | 14.41 | 16.15 | 14.39 | 15.41 | +4.97% | 6.11 | 14.63% |
| 2025-12-08 | 14.06 | 14.70 | 14.05 | 14.68 | +5.01% | 2.74 | 6.94% |
| 2025-12-05 | 13.57 | 14.00 | 13.46 | 13.98 | +3.02% | 1.38 | 3.67% |
| 2025-12-04 | 14.00 | 14.00 | 13.55 | 13.57 | -3.35% | 1.14 | 3.04% |
| 2025-12-03 | 14.02 | 14.18 | 13.85 | 14.04 | -0.07% | 1.17 | 3.07% |
| 2025-12-02 | 13.95 | 14.08 | 13.65 | 14.05 | +0.64% | 1.30 | 3.46% |
| 2025-12-01 | 14.23 | 14.30 | 13.91 | 13.96 | -1.41% | 1.49 | 3.91% |
| 2025-11-28 | 13.80 | 14.41 | 13.53 | 14.16 | +2.53% | 1.92 | 4.98% |
| 2025-11-27 | 13.65 | 13.94 | 13.65 | 13.81 | +1.02% | 1.30 | 3.47% |
| 2025-11-26 | 13.87 | 14.00 | 13.66 | 13.67 | -1.01% | 1.43 | 3.80% |
| 2025-11-25 | 13.58 | 13.89 | 13.48 | 13.81 | +1.92% | 1.63 | 4.35% |
| 2025-11-24 | 13.91 | 13.95 | 13.25 | 13.55 | -0.66% | 2.01 | 5.47% |
| 2025-11-21 | 14.55 | 14.70 | 13.60 | 13.64 | -8.88% | 3.49 | 9.14% |