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
2026-06-17	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%
2026-04-24	15.54	15.91	0.25	1.60%	15.43	16.26	162922	25810	9.38%
2026-04-23	16.06	15.66	-0.42	-2.61%	15.43	16.16	121194	19016	6.98%
2026-04-22	15.77	16.08	0.23	1.45%	15.71	16.23	135446	21638	7.80%
2026-04-21	15.96	15.85	-0.21	-1.31%	15.54	16.10	97627	15395	5.62%
2026-04-20	16.15	16.06	0.06	0.38%	15.89	16.16	98752	15812	5.68%
2026-04-17	15.93	16.00	0.01	0.06%	15.82	16.54	139435	22408	8.03%
2026-04-16	15.56	15.99	0.46	2.96%	15.35	16.10	136285	21557	7.84%
2026-04-15	16.02	15.53	-0.45	-2.82%	15.49	16.03	107927	16873	6.21%
2026-04-14	15.78	15.98	0.20	1.27%	15.61	15.99	113904	17975	6.56%
2026-04-13	15.66	15.78	0.10	0.64%	15.48	15.79	92092	14433	5.30%
2026-04-10	15.70	15.68	0.09	0.58%	15.52	15.85	105643	16574	6.08%
2026-04-09	15.80	15.59	-0.33	-2.07%	15.47	15.92	120248	18818	6.92%
2026-04-08	15.58	15.92	0.18	1.14%	15.45	15.94	188880	29751	10.87%
2026-04-07	14.64	15.74	1.20	8.25%	14.60	15.85	219688	33698	12.64%
2026-04-03	15.09	14.54	-0.51	-3.39%	14.52	15.18	110019	16175	6.33%
2026-04-02	15.60	15.05	-0.53	-3.40%	14.88	15.60	131077	19844	7.54%
2026-04-01	15.55	15.58	0.34	2.23%	15.34	15.77	121303	18846	6.98%
2026-03-31	15.88	15.24	-0.76	-4.75%	15.24	16.14	174775	27345	10.06%
2026-03-30	15.66	16.00	0.05	0.31%	15.66	16.35	161037	25764	9.27%
2026-03-27	15.22	15.95	-0.04	-0.25%	15.22	16.30	182458	28957	10.50%
2026-03-26	15.80	15.99	0.14	0.88%	15.75	16.58	221332	35673	12.74%
2026-03-25	16.34	15.85	-0.44	-2.70%	15.79	16.49	212543	34203	12.23%
2026-03-24	16.00	16.29	0.65	4.16%	15.48	16.34	194627	31080	11.20%
2026-03-23	15.81	15.64	-0.51	-3.16%	15.51	16.45	190182	30469	10.95%
2026-03-20	16.69	16.15	-0.60	-3.58%	16.10	17.16	231273	38374	13.31%
2026-03-19	18.04	16.75	-1.47	-8.07%	16.47	18.44	297658	51162	17.13%
2026-03-18	19.26	18.22	-1.44	-7.32%	17.80	19.30	336858	61227	19.39%
2026-03-17	18.68	19.66	0.73	3.86%	18.68	20.32	386491	75683	22.24%
2026-03-16	20.16	18.93	-1.84	-8.86%	18.83	21.50	405488	80276	23.34%
2026-03-13	20.30	20.77	0.01	0.05%	20.30	23.00	547042	119498	31.12%
2026-03-12	20.71	20.76	-0.17	-0.81%	20.13	21.73	510413	106618	29.03%
2026-03-11	19.51	20.93	1.28	6.51%	19.01	21.00	524696	104555	29.84%
2026-03-10	18.50	19.65	0.27	1.39%	18.30	20.26	368411	71492	20.96%
2026-03-09	19.50	19.38	-0.70	-3.49%	19.33	21.12	483575	97780	27.51%