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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.88 | 15.24 | 14.71 | 14.85 | +1.02% | 1.33 | 5.05% |
| 2026-02-12 | 15.11 | 15.20 | 14.68 | 14.70 | -2.78% | 1.58 | 6.04% |
| 2026-02-11 | 15.07 | 15.39 | 15.02 | 15.12 | -0.33% | 1.01 | 3.80% |
| 2026-02-10 | 15.43 | 15.45 | 15.15 | 15.17 | -1.62% | 1.03 | 3.84% |
| 2026-02-09 | 15.50 | 15.66 | 15.25 | 15.42 | +0.13% | 1.44 | 5.32% |
| 2026-02-06 | 14.81 | 15.60 | 14.77 | 15.40 | +2.67% | 1.92 | 7.12% |
| 2026-02-05 | 15.16 | 15.50 | 14.93 | 15.00 | -3.66% | 1.82 | 6.86% |
| 2026-02-04 | 15.18 | 16.39 | 15.15 | 15.57 | +2.70% | 3.36 | 12.12% |
| 2026-02-03 | 14.87 | 15.22 | 14.80 | 15.16 | +3.13% | 1.42 | 5.39% |
| 2026-02-02 | 14.90 | 15.14 | 14.68 | 14.70 | -2.33% | 1.07 | 4.08% |
| 2026-01-30 | 15.10 | 15.19 | 14.71 | 15.05 | +0.27% | 1.47 | 5.56% |
| 2026-01-29 | 15.18 | 15.49 | 14.91 | 15.01 | -2.09% | 1.70 | 6.40% |
| 2026-01-28 | 15.79 | 15.82 | 15.23 | 15.33 | -3.04% | 1.89 | 6.97% |
| 2026-01-27 | 16.30 | 16.30 | 14.89 | 15.81 | -2.95% | 2.83 | 10.36% |
| 2026-01-26 | 16.65 | 17.29 | 16.17 | 16.29 | -2.98% | 2.94 | 10.02% |
| 2026-01-23 | 15.96 | 16.84 | 15.86 | 16.79 | +5.20% | 3.50 | 12.07% |
| 2026-01-22 | 15.88 | 16.11 | 15.60 | 15.96 | +0.57% | 1.82 | 6.51% |
| 2026-01-21 | 16.31 | 16.34 | 15.70 | 15.87 | -2.64% | 2.49 | 8.88% |
| 2026-01-20 | 17.23 | 17.24 | 16.05 | 16.30 | -5.45% | 4.05 | 14.01% |
| 2026-01-19 | 16.90 | 17.80 | 16.65 | 17.24 | -0.69% | 3.50 | 11.56% |