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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.21 | 9.41 | 9.13 | 9.38 | +1.63% | 0.59 | 3.62% |
| 2025-08-18 | 9.20 | 9.29 | 9.14 | 9.23 | +0.76% | 0.50 | 3.06% |
| 2025-08-15 | 9.10 | 9.21 | 9.10 | 9.16 | +0.44% | 0.36 | 2.22% |
| 2025-08-14 | 9.42 | 9.42 | 9.12 | 9.12 | -2.36% | 0.55 | 3.37% |
| 2025-08-13 | 9.45 | 9.47 | 9.33 | 9.34 | -0.43% | 0.41 | 2.51% |
| 2025-08-12 | 9.48 | 9.49 | 9.32 | 9.38 | -0.95% | 0.37 | 2.27% |
| 2025-08-11 | 9.45 | 9.49 | 9.32 | 9.47 | +1.28% | 0.52 | 3.11% |
| 2025-08-08 | 9.28 | 9.37 | 9.20 | 9.35 | +0.54% | 0.42 | 2.57% |
| 2025-08-07 | 9.43 | 9.45 | 9.29 | 9.30 | -0.75% | 0.42 | 2.55% |
| 2025-08-06 | 9.48 | 9.48 | 9.33 | 9.37 | -0.32% | 0.41 | 2.51% |
| 2025-08-05 | 9.37 | 9.46 | 9.35 | 9.40 | +0.75% | 0.47 | 2.83% |
| 2025-08-04 | 9.24 | 9.35 | 9.09 | 9.33 | +1.52% | 0.53 | 3.25% |
| 2025-08-01 | 8.99 | 9.28 | 8.93 | 9.19 | +2.22% | 0.51 | 3.19% |
| 2025-07-31 | 9.28 | 9.30 | 8.98 | 8.99 | -3.54% | 0.74 | 4.61% |
| 2025-07-30 | 9.50 | 9.52 | 9.28 | 9.32 | -1.89% | 0.71 | 4.30% |
| 2025-07-29 | 9.30 | 9.65 | 9.18 | 9.50 | +1.93% | 0.95 | 5.75% |
| 2025-07-28 | 9.25 | 9.34 | 9.21 | 9.32 | +0.76% | 0.38 | 2.33% |
| 2025-07-25 | 9.30 | 9.33 | 9.21 | 9.25 | -0.54% | 0.42 | 2.58% |
| 2025-07-24 | 9.19 | 9.32 | 9.18 | 9.30 | +1.09% | 0.58 | 3.58% |
| 2025-07-23 | 9.36 | 9.38 | 9.16 | 9.20 | -1.60% | 0.61 | 3.76% |