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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.30 | 9.40 | 9.17 | 9.35 | +0.65% | 0.70 | 4.28% |
| 2025-07-21 | 9.10 | 9.39 | 9.09 | 9.29 | +2.20% | 0.85 | 5.19% |
| 2025-07-18 | 9.04 | 9.17 | 9.03 | 9.09 | +0.44% | 0.40 | 2.49% |
| 2025-07-17 | 9.09 | 9.09 | 8.96 | 9.05 | +0.11% | 0.38 | 2.39% |
| 2025-07-16 | 9.01 | 9.05 | 8.96 | 9.04 | +0.56% | 0.33 | 2.06% |
| 2025-07-15 | 9.21 | 9.27 | 8.88 | 8.99 | -2.71% | 0.67 | 4.22% |
| 2025-07-14 | 9.18 | 9.25 | 9.16 | 9.24 | +0.87% | 0.43 | 2.63% |
| 2025-07-11 | 9.20 | 9.23 | 9.05 | 9.16 | -0.87% | 0.59 | 3.65% |
| 2025-07-10 | 9.17 | 9.27 | 9.04 | 9.24 | +0.33% | 0.87 | 5.43% |
| 2025-07-09 | 9.48 | 9.49 | 9.18 | 9.21 | -2.75% | 1.08 | 6.64% |
| 2025-07-08 | 9.28 | 9.66 | 9.26 | 9.47 | +2.05% | 1.24 | 7.43% |
| 2025-07-07 | 9.18 | 9.31 | 9.12 | 9.28 | +0.54% | 0.71 | 4.35% |
| 2025-07-04 | 9.60 | 9.63 | 9.17 | 9.23 | -3.85% | 1.21 | 7.41% |
| 2025-07-03 | 9.80 | 9.86 | 9.39 | 9.60 | -4.29% | 2.01 | 11.99% |
| 2025-07-02 | 8.90 | 10.47 | 8.81 | 10.03 | +12.32% | 3.40 | 20.12% |
| 2025-07-01 | 9.10 | 9.10 | 8.83 | 8.93 | -1.54% | 0.73 | 4.66% |
| 2025-06-30 | 9.09 | 9.18 | 8.89 | 9.07 | +0.67% | 0.73 | 4.63% |
| 2025-06-27 | 8.95 | 9.31 | 8.94 | 9.01 | +0.90% | 0.96 | 6.02% |
| 2025-06-26 | 8.85 | 9.23 | 8.82 | 8.93 | +0.22% | 1.06 | 6.68% |
| 2025-06-25 | 9.18 | 9.38 | 8.81 | 8.91 | 0.00% | 1.30 | 8.17% |