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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.15 | 18.75 | 17.31 | 17.36 | -3.66% | 6.39 | 20.38% |
| 2026-01-15 | 17.94 | 19.10 | 17.56 | 18.02 | -0.11% | 7.85 | 24.09% |
| 2026-01-14 | 17.30 | 18.66 | 17.20 | 18.04 | +4.64% | 6.33 | 19.93% |
| 2026-01-13 | 18.41 | 18.67 | 17.20 | 17.24 | -7.31% | 5.55 | 17.70% |
| 2026-01-12 | 17.25 | 18.78 | 17.25 | 18.60 | +9.03% | 7.45 | 23.30% |
| 2026-01-09 | 17.30 | 17.48 | 16.94 | 17.06 | -3.34% | 4.33 | 14.35% |
| 2026-01-08 | 17.73 | 18.68 | 17.51 | 17.65 | -0.34% | 5.43 | 17.15% |
| 2026-01-07 | 18.53 | 18.75 | 17.67 | 17.71 | -4.37% | 6.49 | 20.50% |
| 2026-01-06 | 17.41 | 19.49 | 17.41 | 18.52 | +8.62% | 10.24 | 31.45% |
| 2026-01-05 | 16.01 | 17.86 | 16.01 | 17.05 | +6.76% | 6.85 | 22.77% |
| 2025-12-31 | 16.57 | 16.77 | 15.92 | 15.97 | -3.50% | 3.44 | 12.12% |
| 2025-12-30 | 17.00 | 17.05 | 16.03 | 16.55 | -4.39% | 4.97 | 17.19% |
| 2025-12-29 | 17.65 | 17.88 | 16.73 | 17.31 | -5.20% | 6.07 | 19.99% |
| 2025-12-26 | 17.00 | 19.26 | 16.88 | 18.26 | +9.08% | 10.16 | 32.08% |
| 2025-12-25 | 17.00 | 17.05 | 16.39 | 16.74 | -2.39% | 4.43 | 15.14% |
| 2025-12-24 | 17.34 | 18.11 | 17.00 | 17.15 | -1.55% | 5.77 | 18.78% |
| 2025-12-23 | 16.94 | 17.74 | 16.31 | 17.42 | +2.29% | 6.42 | 21.24% |
| 2025-12-22 | 16.75 | 17.50 | 16.64 | 17.03 | +2.10% | 4.38 | 14.50% |
| 2025-12-19 | 16.50 | 17.01 | 16.26 | 16.68 | +0.66% | 3.63 | 12.45% |
| 2025-12-18 | 17.11 | 17.27 | 16.51 | 16.57 | -5.48% | 4.43 | 15.06% |