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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.99 | 15.60 | 14.57 | 14.97 | -0.07% | 3.87 | 9.47% |
| 2025-11-19 | 15.21 | 15.67 | 14.81 | 14.98 | -1.90% | 3.29 | 7.98% |
| 2025-11-18 | 16.00 | 16.09 | 15.16 | 15.27 | -3.35% | 4.56 | 10.84% |
| 2025-11-17 | 16.77 | 16.77 | 15.74 | 15.80 | +0.38% | 10.48 | 23.87% |
| 2025-11-14 | 14.30 | 15.74 | 14.15 | 15.74 | +9.99% | 4.27 | 10.17% |
| 2025-11-13 | 14.21 | 14.88 | 14.21 | 14.31 | +0.70% | 2.58 | 6.52% |
| 2025-11-12 | 14.93 | 14.98 | 14.13 | 14.21 | -4.76% | 2.99 | 7.64% |
| 2025-11-11 | 14.73 | 15.14 | 14.68 | 14.92 | +2.19% | 3.44 | 8.46% |
| 2025-11-10 | 15.00 | 15.00 | 14.51 | 14.60 | -1.02% | 3.09 | 7.72% |
| 2025-11-07 | 14.37 | 14.86 | 14.31 | 14.75 | +2.50% | 2.85 | 7.13% |
| 2025-11-06 | 14.56 | 14.59 | 14.32 | 14.39 | -1.24% | 2.27 | 5.79% |
| 2025-11-05 | 14.15 | 14.72 | 14.04 | 14.57 | +1.96% | 3.59 | 9.14% |
| 2025-11-04 | 13.75 | 14.47 | 13.66 | 14.29 | +3.93% | 3.23 | 8.40% |
| 2025-11-03 | 13.83 | 13.89 | 13.63 | 13.75 | +0.22% | 0.98 | 2.61% |
| 2025-10-31 | 13.60 | 13.95 | 13.45 | 13.72 | -1.86% | 1.84 | 4.91% |
| 2025-10-30 | 13.85 | 14.12 | 13.80 | 13.98 | +0.72% | 1.99 | 5.23% |
| 2025-10-29 | 13.86 | 14.02 | 13.58 | 13.88 | +0.07% | 1.92 | 5.12% |
| 2025-10-28 | 13.51 | 14.01 | 13.47 | 13.87 | +3.35% | 2.52 | 6.72% |
| 2025-10-27 | 13.39 | 13.46 | 13.28 | 13.42 | +0.45% | 0.74 | 2.04% |
| 2025-10-24 | 13.40 | 13.48 | 13.32 | 13.36 | -0.60% | 0.58 | 1.60% |