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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.96 | 16.10 | 15.54 | 15.85 | -1.31% | 1.54 | 5.62% |
| 2026-04-20 | 16.15 | 16.16 | 15.89 | 16.06 | +0.38% | 1.58 | 5.68% |
| 2026-04-17 | 15.93 | 16.54 | 15.82 | 16.00 | +0.06% | 2.24 | 8.03% |
| 2026-04-16 | 15.56 | 16.10 | 15.35 | 15.99 | +2.96% | 2.16 | 7.84% |
| 2026-04-15 | 16.02 | 16.03 | 15.49 | 15.53 | -2.82% | 1.69 | 6.21% |
| 2026-04-14 | 15.78 | 15.99 | 15.61 | 15.98 | +1.27% | 1.80 | 6.56% |
| 2026-04-13 | 15.66 | 15.79 | 15.48 | 15.78 | +0.64% | 1.44 | 5.30% |
| 2026-04-10 | 15.70 | 15.85 | 15.52 | 15.68 | +0.58% | 1.66 | 6.08% |
| 2026-04-09 | 15.80 | 15.92 | 15.47 | 15.59 | -2.07% | 1.88 | 6.92% |
| 2026-04-08 | 15.58 | 15.94 | 15.45 | 15.92 | +1.14% | 2.98 | 10.87% |
| 2026-04-07 | 14.64 | 15.85 | 14.60 | 15.74 | +8.25% | 3.37 | 12.64% |
| 2026-04-03 | 15.09 | 15.18 | 14.52 | 14.54 | -3.39% | 1.62 | 6.33% |
| 2026-04-02 | 15.60 | 15.60 | 14.88 | 15.05 | -3.40% | 1.98 | 7.54% |
| 2026-04-01 | 15.55 | 15.77 | 15.34 | 15.58 | +2.23% | 1.88 | 6.98% |
| 2026-03-31 | 15.88 | 16.14 | 15.24 | 15.24 | -4.75% | 2.73 | 10.06% |
| 2026-03-30 | 15.66 | 16.35 | 15.66 | 16.00 | +0.31% | 2.58 | 9.27% |
| 2026-03-27 | 15.22 | 16.30 | 15.22 | 15.95 | -0.25% | 2.90 | 10.50% |
| 2026-03-26 | 15.80 | 16.58 | 15.75 | 15.99 | +0.88% | 3.57 | 12.74% |
| 2026-03-25 | 16.34 | 16.49 | 15.79 | 15.85 | -2.70% | 3.42 | 12.23% |
| 2026-03-24 | 16.00 | 16.34 | 15.48 | 16.29 | +4.16% | 3.11 | 11.20% |