清水源 sz.300437
13.93
+2.50%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.64 | 14.06 | 13.47 | 13.93 | +2.50% | 1.11 | 4.62% |
| 2026-05-21 | 14.59 | 14.74 | 13.56 | 13.59 | -6.85% | 1.85 | 7.52% |
| 2026-05-20 | 14.84 | 14.84 | 14.35 | 14.59 | -1.68% | 1.15 | 4.54% |
| 2026-05-19 | 15.20 | 15.28 | 14.63 | 14.84 | -2.94% | 1.73 | 6.72% |
| 2026-05-18 | 15.43 | 15.63 | 15.13 | 15.29 | -0.52% | 1.35 | 5.05% |
| 2026-05-15 | 15.34 | 16.04 | 15.24 | 15.37 | +0.26% | 1.71 | 6.31% |
| 2026-05-14 | 15.99 | 16.00 | 15.33 | 15.33 | -4.07% | 1.72 | 6.33% |
| 2026-05-13 | 16.12 | 16.49 | 15.89 | 15.98 | -2.14% | 1.94 | 6.92% |
| 2026-05-12 | 16.90 | 17.09 | 16.12 | 16.33 | -3.37% | 2.44 | 8.50% |
| 2026-05-11 | 16.66 | 17.30 | 16.66 | 16.90 | +1.87% | 3.11 | 10.56% |
| 2026-05-08 | 16.41 | 16.78 | 16.30 | 16.59 | +0.61% | 1.94 | 6.77% |
| 2026-05-07 | 16.42 | 16.86 | 16.28 | 16.49 | +0.55% | 2.12 | 7.39% |
| 2026-05-06 | 16.10 | 16.45 | 16.00 | 16.40 | +2.24% | 1.82 | 6.44% |
| 2026-04-30 | 16.51 | 16.60 | 15.93 | 16.04 | -1.47% | 2.11 | 7.52% |
| 2026-04-29 | 15.45 | 16.40 | 15.34 | 16.28 | +4.16% | 2.80 | 10.02% |
| 2026-04-28 | 15.93 | 16.14 | 15.50 | 15.63 | -1.94% | 1.53 | 5.59% |
| 2026-04-27 | 15.76 | 15.96 | 15.22 | 15.94 | +0.19% | 2.14 | 7.86% |
| 2026-04-24 | 15.54 | 16.26 | 15.43 | 15.91 | +1.60% | 2.58 | 9.38% |
| 2026-04-23 | 16.06 | 16.16 | 15.43 | 15.66 | -2.61% | 1.90 | 6.98% |
| 2026-04-22 | 15.77 | 16.23 | 15.71 | 16.08 | +1.45% | 2.16 | 7.80% |