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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.95 | 8.12 | 7.92 | 8.04 | +0.37% | 0.38 | 2.73% |
| 2025-05-23 | 8.10 | 8.27 | 7.98 | 8.01 | +0.38% | 0.51 | 3.59% |
| 2025-05-22 | 8.17 | 8.26 | 7.95 | 7.98 | -2.80% | 0.62 | 4.40% |
| 2025-05-21 | 8.28 | 8.39 | 8.17 | 8.21 | -0.61% | 0.67 | 4.61% |
| 2025-05-20 | 8.25 | 8.28 | 8.08 | 8.26 | +0.73% | 0.79 | 5.45% |
| 2025-05-19 | 8.30 | 8.38 | 8.09 | 8.20 | -3.30% | 1.12 | 7.73% |
| 2025-05-16 | 8.01 | 8.78 | 7.95 | 8.48 | +2.79% | 1.83 | 12.62% |
| 2025-05-15 | 7.86 | 8.99 | 7.76 | 8.25 | +5.63% | 2.15 | 14.42% |
| 2025-05-14 | 7.79 | 7.87 | 7.77 | 7.81 | +0.13% | 0.37 | 2.66% |
| 2025-05-13 | 7.81 | 7.95 | 7.74 | 7.80 | +0.78% | 0.48 | 3.46% |
| 2025-05-12 | 7.75 | 7.79 | 7.64 | 7.74 | +1.18% | 0.38 | 2.84% |
| 2025-05-09 | 7.82 | 7.92 | 7.65 | 7.65 | -2.05% | 0.50 | 3.69% |
| 2025-05-08 | 7.71 | 8.02 | 7.60 | 7.81 | +0.13% | 0.88 | 6.40% |
| 2025-05-07 | 7.49 | 7.91 | 7.49 | 7.80 | +2.90% | 1.09 | 8.04% |
| 2025-05-06 | 7.40 | 8.09 | 7.38 | 7.58 | +7.98% | 1.15 | 8.58% |