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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.13 | 18.80 | 16.80 | 18.40 | +5.14% | 9.40 | 29.78% |
| 2025-11-18 | 20.03 | 20.70 | 16.65 | 17.50 | -10.67% | 11.16 | 34.76% |
| 2025-11-17 | 17.73 | 19.98 | 17.46 | 19.59 | +14.09% | 13.33 | 40.77% |
| 2025-11-14 | 17.11 | 17.86 | 16.25 | 17.17 | -6.53% | 9.58 | 31.89% |
| 2025-11-13 | 17.00 | 18.80 | 16.80 | 18.37 | +7.30% | 12.80 | 40.46% |
| 2025-11-12 | 18.70 | 18.82 | 16.60 | 17.12 | -9.89% | 10.92 | 36.20% |
| 2025-11-11 | 17.32 | 20.71 | 16.50 | 19.00 | +8.02% | 15.28 | 48.78% |
| 2025-11-10 | 16.68 | 17.59 | 15.73 | 17.59 | +19.99% | 13.46 | 46.35% |
| 2025-11-07 | 12.12 | 14.66 | 11.99 | 14.66 | +19.97% | 7.62 | 32.37% |
| 2025-11-06 | 10.16 | 12.22 | 10.06 | 12.22 | +20.04% | 5.73 | 27.34% |
| 2025-11-05 | 9.90 | 10.30 | 9.86 | 10.18 | +2.11% | 1.00 | 5.59% |
| 2025-11-04 | 9.93 | 10.09 | 9.86 | 9.97 | +0.30% | 0.74 | 4.19% |
| 2025-11-03 | 9.95 | 9.98 | 9.84 | 9.94 | +0.20% | 0.59 | 3.41% |
| 2025-10-31 | 9.75 | 10.11 | 9.70 | 9.92 | +2.90% | 0.96 | 5.50% |
| 2025-10-30 | 9.73 | 9.84 | 9.59 | 9.64 | -1.23% | 0.55 | 3.19% |
| 2025-10-29 | 9.95 | 10.00 | 9.66 | 9.76 | -1.51% | 0.78 | 4.54% |
| 2025-10-28 | 9.70 | 10.18 | 9.63 | 9.91 | +2.06% | 1.22 | 7.01% |
| 2025-10-27 | 9.58 | 9.74 | 9.46 | 9.71 | +1.57% | 0.67 | 3.98% |
| 2025-10-24 | 9.75 | 9.79 | 9.53 | 9.56 | -1.75% | 0.59 | 3.51% |
| 2025-10-23 | 9.64 | 9.75 | 9.48 | 9.73 | +1.14% | 0.60 | 3.56% |