清水源 (300437) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	10.35	10.52	0.17	1.64%	10.30	10.59	66891	7016	3.85%
2026-07-30	10.30	10.35	-0.01	-0.10%	10.18	10.67	94040	9837	5.41%
2026-07-29	10.11	10.36	0.22	2.17%	10.03	10.67	102903	10641	5.92%
2026-07-28	9.95	10.14	0.05	0.50%	9.95	10.38	59710	6099	3.44%
2026-07-27	9.76	10.09	0.30	3.06%	9.65	10.19	69337	6962	3.99%
2026-07-24	9.87	9.79	-0.18	-1.81%	9.71	10.10	67532	6669	3.89%
2026-07-23	9.42	9.97	0.52	5.50%	9.40	10.03	92393	9078	5.32%
2026-07-22	9.54	9.45	-0.16	-1.66%	9.38	9.79	61545	5884	3.54%
2026-07-21	9.76	9.61	-0.10	-1.03%	8.88	9.83	104420	9799	6.01%
2026-07-20	9.93	9.71	-0.12	-1.22%	9.48	10.20	85769	8482	4.94%
2026-07-17	10.33	9.83	-0.47	-4.56%	9.80	10.53	85511	8636	4.92%
2026-07-16	10.39	10.30	-0.05	-0.48%	10.11	10.46	47651	4913	2.74%
2026-07-15	10.27	10.35	0.13	1.27%	10.06	10.53	56462	5841	3.25%
2026-07-14	10.01	10.22	0.21	2.10%	9.79	10.22	67545	6776	3.89%
2026-07-13	10.54	10.01	-0.53	-5.03%	9.96	10.56	69719	7099	4.01%
2026-07-10	10.30	10.54	0.13	1.25%	10.20	10.76	85648	9047	4.93%
2026-07-09	10.51	10.41	-0.04	-0.38%	10.00	10.60	68498	7043	3.94%
2026-07-08	10.66	10.45	-0.21	-1.97%	10.37	10.74	73158	7695	4.21%
2026-07-07	11.06	10.66	-0.37	-3.35%	10.63	11.15	77830	8381	4.48%
2026-07-06	11.33	11.03	-0.25	-2.22%	11.02	11.72	87028	9795	5.01%
2026-07-03	11.52	11.28	-0.25	-2.17%	11.22	11.66	93640	10647	5.39%
2026-07-02	11.51	11.53	-0.14	-1.20%	11.46	12.01	107742	12648	6.20%
2026-07-01	11.27	11.67	0.41	3.64%	11.05	11.77	141501	16198	8.14%
2026-06-30	11.16	11.26	0.07	0.63%	10.98	11.37	83201	9329	4.79%
2026-06-29	11.48	11.19	-0.30	-2.61%	11.00	11.92	121220	13699	6.98%
2026-06-26	11.83	11.49	-0.44	-3.69%	11.40	12.33	129081	15049	7.43%
2026-06-25	12.18	11.93	-0.34	-2.77%	11.73	12.30	118687	14170	6.83%
2026-06-24	12.41	12.27	-0.42	-3.31%	12.05	12.79	139669	17223	8.04%
2026-06-23	12.91	12.69	-0.40	-3.06%	12.63	13.30	222553	28643	12.81%
2026-06-22	11.48	13.09	1.60	13.93%	11.34	13.18	273334	33777	15.73%
2026-06-18	11.55	11.49	-0.19	-1.63%	11.33	11.75	101840	11703	5.86%
2026-06-17	12.07	11.68	-0.45	-3.71%	11.61	12.14	115934	13660	6.67%
2026-06-16	11.87	12.13	0.13	1.08%	11.73	12.31	127086	15345	7.31%
2026-06-15	12.00	12.00	0.03	0.25%	11.75	12.26	170136	20433	9.79%
2026-06-12	12.13	11.97	-0.52	-4.16%	11.53	12.38	270560	32509	15.57%
2026-06-11	11.80	12.49	0.74	6.30%	11.71	12.69	296078	36218	17.04%
2026-06-10	11.76	11.75	-0.18	-1.51%	11.57	12.07	62709	7375	3.61%
2026-06-09	12.11	11.93	0.10	0.85%	11.68	12.20	65977	7828	3.80%
2026-06-08	11.80	11.83	-0.31	-2.55%	11.61	12.38	91094	10923	5.24%
2026-06-05	12.00	12.14	0.15	1.25%	11.75	12.34	84403	10201	4.86%
2026-06-04	12.32	11.99	-0.33	-2.68%	11.89	12.32	65785	7899	3.79%
2026-06-03	12.38	12.32	-0.07	-0.56%	12.16	12.45	64204	7895	3.70%
2026-06-02	12.79	12.39	-0.27	-2.13%	12.03	12.79	84708	10409	4.88%
2026-06-01	12.33	12.66	0.37	3.01%	12.33	12.93	94229	11981	5.42%
2026-05-29	12.68	12.29	-0.43	-3.38%	12.27	12.83	73378	9150	4.22%
2026-05-28	12.55	12.72	0.09	0.71%	12.33	12.80	99252	12459	5.71%
2026-05-27	13.18	12.63	-0.55	-4.17%	12.47	13.29	108107	13756	6.22%
2026-05-26	13.39	13.18	-0.24	-1.79%	13.01	13.45	83436	10983	4.80%
2026-05-25	13.93	13.42	-0.51	-3.66%	13.26	14.05	88154	11934	5.07%
2026-05-22	13.64	13.93	0.34	2.50%	13.47	14.06	80328	11104	4.62%
2026-05-21	14.59	13.59	-1.00	-6.85%	13.56	14.74	130584	18459	7.52%
2026-05-20	14.84	14.59	-0.25	-1.68%	14.35	14.84	78810	11453	4.54%
2026-05-19	15.20	14.84	-0.45	-2.94%	14.63	15.28	116823	17308	6.72%
2026-05-18	15.43	15.29	-0.08	-0.52%	15.13	15.63	87716	13474	5.05%
2026-05-15	15.34	15.37	0.04	0.26%	15.24	16.04	109638	17100	6.31%
2026-05-14	15.99	15.33	-0.65	-4.07%	15.33	16.00	110059	17156	6.33%
2026-05-13	16.12	15.98	-0.35	-2.14%	15.89	16.49	120287	19397	6.92%
2026-05-12	16.90	16.33	-0.57	-3.37%	16.12	17.09	147721	24373	8.50%
2026-05-11	16.66	16.90	0.31	1.87%	16.66	17.30	183554	31081	10.56%
2026-05-08	16.41	16.59	0.10	0.61%	16.30	16.78	117576	19424	6.77%
2026-05-07	16.42	16.49	0.09	0.55%	16.28	16.86	128464	21227	7.39%
2026-05-06	16.10	16.40	0.36	2.24%	16.00	16.45	111821	18249	6.44%
2026-04-30	16.51	16.04	-0.24	-1.47%	15.93	16.60	130655	21106	7.52%
2026-04-29	15.45	16.28	0.65	4.16%	15.34	16.40	174010	28025	10.01%
2026-04-28	15.93	15.63	-0.31	-1.94%	15.50	16.14	97156	15306	5.59%
2026-04-27	15.76	15.94	0.03	0.19%	15.22	15.96	136598	21417	7.86%