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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.26 | 13.44 | 13.12 | 13.44 | +0.90% | 0.68 | 1.89% |
| 2025-10-22 | 13.31 | 13.45 | 13.20 | 13.32 | +0.15% | 0.58 | 1.59% |
| 2025-10-21 | 13.33 | 13.35 | 13.21 | 13.30 | -0.23% | 0.55 | 1.51% |
| 2025-10-20 | 13.18 | 13.37 | 13.09 | 13.33 | +2.70% | 1.06 | 2.94% |
| 2025-10-17 | 13.43 | 13.48 | 12.92 | 12.98 | -3.35% | 0.91 | 2.55% |
| 2025-10-16 | 13.55 | 13.60 | 13.40 | 13.43 | -0.89% | 0.77 | 2.10% |
| 2025-10-15 | 13.42 | 13.60 | 13.26 | 13.55 | +0.97% | 1.11 | 3.02% |
| 2025-10-14 | 13.30 | 13.75 | 13.29 | 13.42 | +1.21% | 1.50 | 4.07% |
| 2025-10-13 | 12.86 | 13.30 | 12.77 | 13.26 | +0.23% | 0.97 | 2.73% |
| 2025-10-10 | 13.29 | 13.36 | 13.19 | 13.23 | -0.82% | 0.64 | 1.78% |
| 2025-10-09 | 13.28 | 13.36 | 13.17 | 13.34 | +0.83% | 0.90 | 2.48% |
| 2025-09-30 | 13.11 | 13.32 | 13.05 | 13.23 | +0.99% | 0.94 | 2.61% |
| 2025-09-29 | 13.16 | 13.31 | 12.92 | 13.10 | +0.23% | 0.92 | 2.58% |
| 2025-09-26 | 12.91 | 13.18 | 12.83 | 13.07 | +0.77% | 0.88 | 2.48% |
| 2025-09-25 | 12.97 | 13.24 | 12.92 | 12.97 | -0.46% | 0.76 | 2.12% |
| 2025-09-24 | 12.83 | 13.05 | 12.66 | 13.03 | +1.56% | 0.92 | 2.64% |
| 2025-09-23 | 12.80 | 12.89 | 12.39 | 12.83 | +0.23% | 1.07 | 3.11% |
| 2025-09-22 | 13.08 | 13.11 | 12.71 | 12.80 | -2.29% | 1.00 | 2.86% |
| 2025-09-19 | 13.19 | 13.27 | 13.02 | 13.10 | -0.38% | 0.75 | 2.09% |
| 2025-09-18 | 13.57 | 13.59 | 13.08 | 13.15 | -3.10% | 1.23 | 3.39% |