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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.81 | 16.45 | 15.51 | 15.64 | -3.16% | 3.05 | 10.95% |
| 2026-03-20 | 16.69 | 17.16 | 16.10 | 16.15 | -3.58% | 3.84 | 13.31% |
| 2026-03-19 | 18.04 | 18.44 | 16.47 | 16.75 | -8.07% | 5.12 | 17.13% |
| 2026-03-18 | 19.26 | 19.30 | 17.80 | 18.22 | -7.32% | 6.12 | 19.39% |
| 2026-03-17 | 18.68 | 20.32 | 18.68 | 19.66 | +3.86% | 7.57 | 22.24% |
| 2026-03-16 | 20.16 | 21.50 | 18.83 | 18.93 | -8.86% | 8.03 | 23.34% |
| 2026-03-13 | 20.30 | 23.00 | 20.30 | 20.77 | +0.05% | 11.95 | 31.12% |
| 2026-03-12 | 20.71 | 21.73 | 20.13 | 20.76 | -0.81% | 10.66 | 29.03% |
| 2026-03-11 | 19.51 | 21.00 | 19.01 | 20.93 | +6.51% | 10.46 | 29.84% |
| 2026-03-10 | 18.50 | 20.26 | 18.30 | 19.65 | +1.39% | 7.15 | 20.95% |
| 2026-03-09 | 19.50 | 21.12 | 19.33 | 19.38 | -3.49% | 9.78 | 27.51% |
| 2026-03-06 | 18.55 | 20.50 | 18.54 | 20.08 | +6.13% | 9.08 | 26.23% |
| 2026-03-05 | 19.74 | 19.85 | 18.52 | 18.92 | -5.07% | 6.95 | 20.77% |
| 2026-03-04 | 17.95 | 20.50 | 17.85 | 19.93 | +3.91% | 9.64 | 27.99% |
| 2026-03-03 | 18.60 | 19.81 | 17.89 | 19.18 | +4.24% | 10.70 | 31.84% |
| 2026-03-02 | 18.90 | 19.58 | 18.33 | 18.40 | -4.81% | 6.39 | 19.32% |
| 2026-02-27 | 19.15 | 19.76 | 18.80 | 19.33 | -3.83% | 8.87 | 26.26% |
| 2026-02-26 | 19.60 | 20.54 | 18.72 | 20.10 | +5.90% | 15.47 | 44.70% |
| 2026-02-25 | 15.95 | 18.98 | 15.95 | 18.98 | +19.97% | 8.37 | 26.14% |
| 2026-02-24 | 15.00 | 16.18 | 14.97 | 15.82 | +6.53% | 3.34 | 12.16% |