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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.36 | 9.44 | 9.30 | 9.43 | +0.53% | 0.36 | 2.17% |
| 2025-09-15 | 9.38 | 9.50 | 9.32 | 9.38 | -0.74% | 0.36 | 2.16% |
| 2025-09-12 | 9.54 | 9.55 | 9.38 | 9.45 | -0.63% | 0.40 | 2.40% |
| 2025-09-11 | 9.55 | 9.55 | 9.36 | 9.51 | -0.42% | 0.45 | 2.73% |
| 2025-09-10 | 9.54 | 9.64 | 9.46 | 9.55 | +0.10% | 0.47 | 2.80% |
| 2025-09-09 | 9.41 | 9.76 | 9.34 | 9.54 | +0.95% | 0.90 | 5.37% |
| 2025-09-08 | 9.18 | 9.45 | 9.15 | 9.45 | +3.28% | 0.63 | 3.87% |
| 2025-09-05 | 8.95 | 9.15 | 8.87 | 9.15 | +2.58% | 0.48 | 3.00% |
| 2025-09-04 | 8.86 | 9.10 | 8.81 | 8.92 | +1.71% | 0.65 | 4.10% |
| 2025-09-03 | 9.15 | 9.18 | 8.74 | 8.77 | -3.73% | 0.59 | 3.75% |
| 2025-09-02 | 9.32 | 9.33 | 8.96 | 9.11 | -2.36% | 0.72 | 4.52% |
| 2025-09-01 | 9.23 | 9.50 | 9.12 | 9.33 | +0.43% | 0.68 | 4.12% |
| 2025-08-29 | 9.55 | 9.78 | 9.26 | 9.29 | -2.72% | 1.10 | 6.60% |
| 2025-08-28 | 9.24 | 10.09 | 9.11 | 9.55 | +3.58% | 1.40 | 8.43% |
| 2025-08-27 | 9.70 | 9.73 | 9.22 | 9.22 | -4.65% | 0.83 | 4.97% |
| 2025-08-26 | 9.45 | 9.77 | 9.40 | 9.67 | +2.11% | 0.87 | 5.11% |
| 2025-08-25 | 9.54 | 9.63 | 9.45 | 9.47 | -0.94% | 0.65 | 3.91% |
| 2025-08-22 | 9.62 | 9.67 | 9.45 | 9.56 | -0.42% | 0.55 | 3.30% |
| 2025-08-21 | 9.55 | 9.68 | 9.50 | 9.60 | +0.95% | 0.71 | 4.19% |
| 2025-08-20 | 9.34 | 9.55 | 9.33 | 9.51 | +1.39% | 0.60 | 3.58% |