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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.39 | 17.97 | 16.80 | 17.53 | +2.39% | 5.52 | 18.00% |
| 2025-12-16 | 17.86 | 17.97 | 16.80 | 17.12 | -5.10% | 4.49 | 14.87% |
| 2025-12-15 | 18.36 | 18.68 | 17.75 | 18.04 | -2.12% | 5.25 | 16.49% |
| 2025-12-12 | 18.51 | 19.62 | 18.33 | 18.43 | +0.16% | 7.37 | 22.13% |
| 2025-12-11 | 19.70 | 19.78 | 18.17 | 18.40 | -8.55% | 8.26 | 25.03% |
| 2025-12-10 | 20.29 | 21.09 | 19.97 | 20.12 | -0.74% | 6.93 | 19.21% |
| 2025-12-09 | 20.91 | 21.75 | 20.11 | 20.27 | -5.28% | 8.31 | 22.93% |
| 2025-12-08 | 22.00 | 22.18 | 20.92 | 21.40 | -5.27% | 10.26 | 27.22% |
| 2025-12-05 | 21.32 | 23.00 | 20.92 | 22.59 | +2.64% | 11.24 | 29.05% |
| 2025-12-04 | 22.21 | 23.99 | 21.82 | 22.01 | -5.41% | 12.18 | 30.55% |
| 2025-12-03 | 23.89 | 25.70 | 22.50 | 23.27 | -3.36% | 17.58 | 40.83% |
| 2025-12-02 | 20.51 | 25.13 | 20.01 | 24.08 | +11.48% | 17.26 | 44.72% |
| 2025-12-01 | 20.79 | 23.50 | 20.79 | 21.60 | +6.40% | 15.30 | 39.32% |
| 2025-11-28 | 19.64 | 21.48 | 19.01 | 20.30 | +2.06% | 13.85 | 38.16% |
| 2025-11-27 | 19.64 | 21.65 | 18.60 | 19.89 | +4.74% | 14.25 | 41.08% |
| 2025-11-26 | 20.01 | 20.15 | 18.18 | 18.99 | +1.77% | 13.58 | 40.21% |
| 2025-11-25 | 15.63 | 18.66 | 15.14 | 18.66 | +20.00% | 9.01 | 30.79% |
| 2025-11-24 | 17.81 | 18.06 | 15.26 | 15.55 | -18.42% | 8.42 | 29.62% |
| 2025-11-21 | 17.90 | 19.87 | 17.01 | 19.06 | +3.59% | 11.25 | 34.04% |
| 2025-11-20 | 17.80 | 19.58 | 17.56 | 18.40 | 0.00% | 10.33 | 31.30% |