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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.97 | 8.98 | 8.75 | 8.91 | +0.23% | 1.05 | 6.71% |
| 2025-06-23 | 8.61 | 9.12 | 8.53 | 8.89 | +1.37% | 1.41 | 9.01% |
| 2025-06-20 | 9.13 | 9.16 | 8.72 | 8.77 | -4.36% | 1.80 | 11.52% |
| 2025-06-19 | 8.68 | 9.41 | 8.51 | 9.17 | +7.13% | 2.81 | 17.74% |
| 2025-06-18 | 8.30 | 8.89 | 8.26 | 8.56 | +2.52% | 1.53 | 10.13% |
| 2025-06-17 | 8.32 | 8.48 | 8.28 | 8.35 | +0.60% | 0.37 | 2.51% |
| 2025-06-16 | 8.28 | 8.43 | 8.23 | 8.30 | -0.60% | 0.41 | 2.79% |
| 2025-06-13 | 8.35 | 8.49 | 8.30 | 8.35 | -0.36% | 0.54 | 3.64% |
| 2025-06-12 | 8.38 | 8.40 | 8.27 | 8.38 | +0.12% | 0.36 | 2.42% |
| 2025-06-11 | 8.37 | 8.45 | 8.33 | 8.37 | 0.00% | 0.33 | 2.27% |
| 2025-06-10 | 8.41 | 8.48 | 8.18 | 8.37 | -0.71% | 0.55 | 3.77% |
| 2025-06-09 | 8.32 | 8.44 | 8.30 | 8.43 | +1.32% | 0.44 | 2.98% |
| 2025-06-06 | 8.29 | 8.35 | 8.23 | 8.32 | +1.09% | 0.39 | 2.68% |
| 2025-06-05 | 8.32 | 8.34 | 8.20 | 8.23 | -0.84% | 0.36 | 2.48% |
| 2025-06-04 | 8.27 | 8.31 | 8.19 | 8.30 | +0.73% | 0.40 | 2.72% |
| 2025-06-03 | 8.03 | 8.34 | 8.01 | 8.24 | +0.49% | 0.48 | 3.35% |
| 2025-05-30 | 8.32 | 8.48 | 8.20 | 8.20 | -0.85% | 0.71 | 4.82% |
| 2025-05-29 | 8.16 | 8.30 | 8.08 | 8.27 | +0.85% | 0.51 | 3.51% |
| 2025-05-28 | 8.24 | 8.45 | 8.13 | 8.20 | -0.85% | 0.55 | 3.78% |
| 2025-05-27 | 8.08 | 8.31 | 7.96 | 8.27 | +2.86% | 0.67 | 4.68% |