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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.71 | 9.71 | 9.57 | 9.62 | -0.93% | 0.46 | 2.71% |
| 2025-10-21 | 9.72 | 9.77 | 9.61 | 9.71 | +0.62% | 0.72 | 4.21% |
| 2025-10-20 | 9.65 | 9.77 | 9.48 | 9.65 | +0.84% | 0.90 | 5.34% |
| 2025-10-17 | 9.34 | 9.71 | 9.28 | 9.57 | +2.68% | 1.27 | 7.54% |
| 2025-10-16 | 9.54 | 9.55 | 9.26 | 9.32 | -2.41% | 0.70 | 4.27% |
| 2025-10-15 | 9.55 | 9.75 | 9.46 | 9.55 | 0.00% | 0.86 | 5.09% |
| 2025-10-14 | 9.56 | 9.93 | 9.48 | 9.55 | -0.31% | 1.33 | 7.83% |
| 2025-10-13 | 9.05 | 9.67 | 8.69 | 9.58 | +3.68% | 1.42 | 8.64% |
| 2025-10-10 | 8.83 | 9.41 | 8.72 | 9.24 | +4.76% | 1.12 | 6.93% |
| 2025-10-09 | 9.05 | 9.06 | 8.79 | 8.82 | -1.78% | 0.49 | 3.11% |
| 2025-09-30 | 8.95 | 9.00 | 8.82 | 8.98 | +0.79% | 0.37 | 2.36% |
| 2025-09-29 | 8.70 | 8.94 | 8.56 | 8.91 | +2.41% | 0.45 | 2.92% |
| 2025-09-26 | 8.60 | 8.86 | 8.53 | 8.70 | +1.28% | 0.43 | 2.78% |
| 2025-09-25 | 8.68 | 8.78 | 8.55 | 8.59 | -1.04% | 0.39 | 2.53% |
| 2025-09-24 | 8.49 | 8.68 | 8.44 | 8.68 | +2.12% | 0.41 | 2.68% |
| 2025-09-23 | 8.66 | 8.71 | 8.23 | 8.50 | -2.30% | 0.55 | 3.73% |
| 2025-09-22 | 8.91 | 8.91 | 8.63 | 8.70 | -1.69% | 0.36 | 2.33% |
| 2025-09-19 | 8.95 | 9.03 | 8.76 | 8.85 | -1.45% | 0.56 | 3.58% |
| 2025-09-18 | 9.28 | 9.33 | 8.90 | 8.98 | -3.23% | 0.69 | 4.33% |
| 2025-09-17 | 9.49 | 9.50 | 9.28 | 9.28 | -1.59% | 0.38 | 2.33% |