清源股份 (603628) - 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
2025-12-16	14.89	14.04	-0.73	-4.94%	13.96	14.92	135748	19241	4.99%
2025-12-15	14.70	14.77	-0.10	-0.67%	14.68	15.16	133738	19970	4.91%
2025-12-12	14.75	14.87	0.17	1.16%	14.71	15.50	192241	28983	7.06%
2025-12-11	14.89	14.70	-0.38	-2.52%	14.70	15.14	161240	23985	5.92%
2025-12-10	15.25	15.08	-0.33	-2.14%	15.00	15.60	298530	45412	10.97%
2025-12-09	14.41	15.41	0.73	4.97%	14.39	16.15	398236	61120	14.63%
2025-12-08	14.06	14.68	0.70	5.01%	14.05	14.70	188813	27391	6.94%
2025-12-05	13.57	13.98	0.41	3.02%	13.46	14.00	99972	13821	3.67%
2025-12-04	14.00	13.57	-0.47	-3.35%	13.55	14.00	82783	11356	3.04%
2025-12-03	14.02	14.04	-0.01	-0.07%	13.85	14.18	83554	11696	3.07%
2025-12-02	13.95	14.05	0.09	0.64%	13.65	14.08	94088	13049	3.46%
2025-12-01	14.23	13.96	-0.20	-1.41%	13.91	14.30	106413	14928	3.91%
2025-11-28	13.80	14.16	0.35	2.53%	13.53	14.41	135581	19187	4.98%
2025-11-27	13.65	13.81	0.14	1.02%	13.65	13.94	94497	13043	3.47%
2025-11-26	13.87	13.67	-0.14	-1.01%	13.66	14.00	103328	14284	3.80%
2025-11-25	13.58	13.81	0.26	1.92%	13.48	13.89	118360	16308	4.35%
2025-11-24	13.91	13.55	-0.09	-0.66%	13.25	13.95	148901	20143	5.47%
2025-11-21	14.55	13.64	-1.33	-8.88%	13.60	14.70	248810	34865	9.14%
2025-11-20	14.99	14.97	-0.01	-0.07%	14.57	15.60	257662	38697	9.47%
2025-11-19	15.21	14.98	-0.29	-1.90%	14.81	15.67	217263	32894	7.98%
2025-11-18	16.00	15.27	-0.53	-3.35%	15.16	16.09	294960	45558	10.84%
2025-11-17	16.77	15.80	0.06	0.38%	15.74	16.77	649564	104787	23.87%
2025-11-14	14.30	15.74	1.43	9.99%	14.15	15.74	276870	42732	10.17%
2025-11-13	14.21	14.31	0.10	0.70%	14.21	14.88	177433	25790	6.52%
2025-11-12	14.93	14.21	-0.71	-4.76%	14.13	14.98	207931	29890	7.64%
2025-11-11	14.73	14.92	0.32	2.19%	14.68	15.14	230277	34416	8.46%
2025-11-10	15.00	14.60	-0.15	-1.02%	14.51	15.00	210081	30919	7.72%
2025-11-07	14.37	14.75	0.36	2.50%	14.31	14.86	194156	28535	7.13%
2025-11-06	14.56	14.39	-0.18	-1.24%	14.32	14.59	157716	22748	5.79%
2025-11-05	14.15	14.57	0.28	1.96%	14.04	14.72	248674	35868	9.14%
2025-11-04	13.75	14.29	0.54	3.93%	13.66	14.47	228614	32299	8.40%
2025-11-03	13.83	13.75	0.03	0.22%	13.63	13.89	71100	9759	2.61%
2025-10-31	13.60	13.72	-0.26	-1.86%	13.45	13.95	133533	18353	4.91%
2025-10-30	13.85	13.98	0.10	0.72%	13.80	14.12	142474	19924	5.23%
2025-10-29	13.86	13.88	0.01	0.07%	13.58	14.02	139358	19249	5.12%
2025-10-28	13.51	13.87	0.45	3.35%	13.47	14.01	182962	25172	6.72%
2025-10-27	13.39	13.42	0.06	0.45%	13.28	13.46	55447	7426	2.04%
2025-10-24	13.40	13.36	-0.08	-0.60%	13.32	13.48	43453	5818	1.60%
2025-10-23	13.26	13.44	0.12	0.90%	13.12	13.44	51458	6846	1.89%
2025-10-22	13.31	13.32	0.02	0.15%	13.20	13.45	43397	5793	1.59%
2025-10-21	13.33	13.30	-0.03	-0.23%	13.21	13.35	41169	5466	1.51%
2025-10-20	13.18	13.33	0.35	2.70%	13.09	13.37	79954	10620	2.94%
2025-10-17	13.43	12.98	-0.45	-3.35%	12.92	13.48	69439	9136	2.55%
2025-10-16	13.55	13.43	-0.12	-0.89%	13.40	13.60	57286	7726	2.10%
2025-10-15	13.42	13.55	0.13	0.97%	13.26	13.60	82247	11079	3.02%
2025-10-14	13.30	13.42	0.16	1.21%	13.29	13.75	110668	14971	4.07%
2025-10-13	12.86	13.26	0.03	0.23%	12.77	13.30	74228	9699	2.73%
2025-10-10	13.29	13.23	-0.11	-0.82%	13.19	13.36	48561	6441	1.78%
2025-10-09	13.28	13.34	0.11	0.83%	13.17	13.36	67374	8957	2.48%
2025-09-30	13.11	13.23	0.13	0.99%	13.05	13.32	71071	9397	2.61%
2025-09-29	13.16	13.10	0.03	0.23%	12.92	13.31	70113	9217	2.58%
2025-09-26	12.91	13.07	0.10	0.77%	12.83	13.18	67425	8842	2.48%
2025-09-25	12.97	12.97	-0.06	-0.46%	12.92	13.24	57795	7554	2.12%
2025-09-24	12.83	13.03	0.20	1.56%	12.66	13.05	71770	9242	2.64%
2025-09-23	12.80	12.83	0.03	0.23%	12.39	12.89	84676	10680	3.11%
2025-09-22	13.08	12.80	-0.30	-2.29%	12.71	13.11	77899	9993	2.86%
2025-09-19	13.19	13.10	-0.05	-0.38%	13.02	13.27	56947	7465	2.09%
2025-09-18	13.57	13.15	-0.42	-3.10%	13.08	13.59	92157	12291	3.39%
2025-09-17	13.60	13.57	-0.05	-0.37%	13.52	13.73	64401	8765	2.37%
2025-09-16	13.60	13.62	0.01	0.07%	13.34	13.69	81376	10992	2.99%
2025-09-15	13.77	13.61	-0.14	-1.02%	13.59	13.86	64685	8867	2.38%
2025-09-12	13.95	13.75	-0.13	-0.94%	13.71	13.99	74502	10276	2.74%
2025-09-11	13.82	13.88	0.00	0.00%	13.71	13.90	76992	10649	2.83%
2025-09-10	13.96	13.88	-0.09	-0.64%	13.70	14.05	100239	13867	3.68%
2025-09-09	14.05	13.97	-0.17	-1.20%	13.90	14.23	124771	17507	4.58%
2025-09-08	14.12	14.14	0.08	0.57%	13.83	14.20	218096	30545	8.01%