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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.60 | 13.73 | 13.52 | 13.57 | -0.37% | 0.88 | 2.37% |
| 2025-09-16 | 13.60 | 13.69 | 13.34 | 13.62 | +0.07% | 1.10 | 2.99% |
| 2025-09-15 | 13.77 | 13.86 | 13.59 | 13.61 | -1.02% | 0.89 | 2.38% |
| 2025-09-12 | 13.95 | 13.99 | 13.71 | 13.75 | -0.94% | 1.03 | 2.74% |
| 2025-09-11 | 13.82 | 13.90 | 13.71 | 13.88 | 0.00% | 1.06 | 2.83% |
| 2025-09-10 | 13.96 | 14.05 | 13.70 | 13.88 | -0.64% | 1.39 | 3.68% |
| 2025-09-09 | 14.05 | 14.23 | 13.90 | 13.97 | -1.20% | 1.75 | 4.58% |
| 2025-09-08 | 14.12 | 14.20 | 13.83 | 14.14 | +0.57% | 3.05 | 8.01% |
| 2025-09-05 | 13.41 | 14.07 | 13.41 | 14.06 | +4.38% | 3.61 | 9.55% |
| 2025-09-04 | 13.26 | 13.75 | 13.22 | 13.47 | +1.66% | 2.25 | 6.11% |
| 2025-09-03 | 13.24 | 13.31 | 13.01 | 13.25 | +0.38% | 1.10 | 3.07% |
| 2025-09-02 | 13.22 | 13.42 | 13.08 | 13.20 | -0.30% | 0.99 | 2.74% |
| 2025-09-01 | 13.29 | 13.35 | 13.08 | 13.24 | +0.23% | 1.06 | 2.96% |
| 2025-08-29 | 13.18 | 13.27 | 13.11 | 13.21 | -0.45% | 0.72 | 2.01% |
| 2025-08-28 | 13.15 | 13.32 | 12.86 | 13.27 | +0.91% | 1.06 | 2.97% |
| 2025-08-27 | 13.62 | 13.64 | 13.15 | 13.15 | -3.38% | 1.19 | 3.26% |
| 2025-08-26 | 13.58 | 13.67 | 13.50 | 13.61 | +0.22% | 1.01 | 2.74% |
| 2025-08-25 | 13.59 | 13.66 | 13.46 | 13.58 | +0.22% | 1.24 | 3.36% |
| 2025-08-22 | 13.62 | 13.65 | 13.48 | 13.55 | -0.59% | 1.02 | 2.77% |
| 2025-08-21 | 13.61 | 13.75 | 13.55 | 13.63 | -0.37% | 1.19 | 3.20% |