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
2025-08-01	12.99	13.16	0.26	2.02%	12.93	13.25	87067	11449	3.20%
2025-07-31	13.26	12.90	-0.28	-2.12%	12.85	13.29	83942	10950	3.08%
2025-07-30	13.35	13.18	-0.21	-1.57%	13.15	13.40	70082	9295	2.57%
2025-07-29	13.48	13.39	-0.05	-0.37%	13.17	13.52	85881	11440	3.16%
2025-07-28	13.40	13.44	0.03	0.22%	13.30	13.50	58569	7845	2.15%
2025-07-25	13.43	13.41	-0.02	-0.15%	13.35	13.50	71809	9644	2.64%
2025-07-24	13.29	13.43	0.12	0.90%	13.22	13.45	101761	13603	3.74%
2025-07-23	13.66	13.31	-0.35	-2.56%	13.30	13.68	130802	17633	4.81%
2025-07-22	13.65	13.66	-0.11	-0.80%	13.50	13.82	142521	19438	5.24%
2025-07-21	13.62	13.77	0.15	1.10%	13.42	13.77	137587	18800	5.06%
2025-07-18	13.87	13.62	-0.24	-1.73%	13.56	14.10	211324	29150	7.76%
2025-07-17	13.85	13.86	-0.19	-1.35%	13.68	14.27	281148	38979	10.33%
2025-07-16	14.36	14.05	-0.26	-1.82%	13.54	14.50	412112	57112	15.14%
2025-07-15	13.08	14.31	1.30	9.99%	12.98	14.31	261836	36732	9.62%
2025-07-14	12.70	13.01	0.13	1.01%	12.63	13.08	84321	10857	3.10%
2025-07-11	12.99	12.88	-0.08	-0.62%	12.79	13.12	94079	12114	3.46%
2025-07-10	12.80	12.96	0.12	0.93%	12.80	13.23	131000	17069	4.81%
2025-07-09	12.85	12.84	-0.20	-1.53%	12.80	13.09	104836	13533	3.85%
2025-07-08	12.54	13.04	0.53	4.24%	12.46	13.10	180903	23319	6.65%
2025-07-07	12.33	12.51	0.10	0.81%	12.25	12.57	70717	8805	2.60%
2025-07-04	12.90	12.41	-0.24	-1.90%	12.33	12.99	112662	14163	4.14%
2025-07-03	12.49	12.65	0.07	0.56%	12.45	12.73	134255	16932	4.93%
2025-07-02	12.22	12.58	0.41	3.37%	12.17	12.59	139412	17307	5.12%
2025-07-01	12.20	12.17	-0.04	-0.33%	12.08	12.22	38159	4635	1.40%
2025-06-30	12.07	12.21	0.24	2.01%	12.07	12.37	51142	6224	1.88%
2025-06-27	11.94	11.97	0.09	0.76%	11.93	12.10	33835	4056	1.24%
2025-06-26	12.00	11.95	-0.10	-0.83%	11.93	12.09	36386	4370	1.34%
2025-06-25	12.02	12.05	0.02	0.17%	11.94	12.10	42350	5086	1.56%
2025-06-24	11.91	12.03	0.16	1.35%	11.83	12.04	43463	5201	1.60%
2025-06-23	11.49	11.87	0.29	2.50%	11.40	11.87	41018	4806	1.51%
2025-06-20	11.60	11.58	0.01	0.09%	11.57	12.00	53968	6369	1.98%
2025-06-19	11.75	11.57	-0.21	-1.78%	11.56	11.89	33662	3936	1.24%
2025-06-18	11.77	11.78	0.00	0.00%	11.68	11.85	22580	2652	0.83%
2025-06-17	11.78	11.78	0.02	0.17%	11.70	11.80	21260	2499	0.78%
2025-06-16	11.70	11.76	0.07	0.60%	11.69	11.84	27420	3229	1.01%
2025-06-13	11.95	11.69	-0.26	-2.18%	11.66	11.97	34780	4097	1.28%
2025-06-12	11.95	11.95	0.00	0.00%	11.85	11.97	26084	3104	0.96%
2025-06-11	11.88	11.95	0.10	0.84%	11.85	12.06	27281	3270	1.00%
2025-06-10	12.00	11.85	-0.18	-1.50%	11.76	12.08	36516	4358	1.34%
2025-06-09	11.98	12.03	0.11	0.92%	11.88	12.03	33112	3965	1.22%
2025-06-06	11.83	11.92	0.09	0.76%	11.83	11.93	22915	2724	0.84%
2025-06-05	11.89	11.83	-0.05	-0.42%	11.76	11.93	20743	2453	0.76%
2025-06-04	11.81	11.88	0.13	1.11%	11.75	11.93	27622	3275	1.01%
2025-06-03	11.73	11.75	0.02	0.17%	11.67	11.85	18372	2160	0.68%
2025-05-30	11.89	11.73	-0.16	-1.35%	11.71	11.93	26765	3147	0.98%
2025-05-29	11.72	11.89	0.17	1.45%	11.72	11.94	32444	3854	1.19%
2025-05-28	11.81	11.72	-0.11	-0.93%	11.70	11.88	23468	2766	0.86%
2025-05-27	11.82	11.83	0.01	0.08%	11.69	11.86	21875	2573	0.80%
2025-05-26	11.68	11.82	0.13	1.11%	11.66	11.94	27315	3222	1.00%
2025-05-23	11.85	11.69	-0.15	-1.27%	11.68	11.98	35753	4233	1.31%
2025-05-22	12.03	11.84	-0.19	-1.58%	11.83	12.07	27961	3332	1.03%
2025-05-21	12.10	12.03	-0.07	-0.58%	11.98	12.14	26732	3216	0.98%
2025-05-20	12.08	12.10	0.06	0.50%	11.96	12.12	32882	3957	1.21%
2025-05-19	11.90	12.04	0.11	0.92%	11.86	12.08	37388	4484	1.37%
2025-05-16	11.96	11.93	-0.04	-0.33%	11.85	12.10	40868	4898	1.50%
2025-05-15	12.38	11.97	-0.02	-0.17%	11.97	12.40	70147	8501	2.58%
2025-05-14	12.07	11.99	-0.14	-1.15%	11.90	12.13	74168	8894	2.73%
2025-05-13	12.14	12.13	0.11	0.92%	12.06	12.50	115305	14150	4.24%
2025-05-12	12.01	12.02	0.15	1.26%	11.87	12.03	39842	4764	1.46%
2025-05-09	11.97	11.87	-0.09	-0.75%	11.82	12.00	34415	4090	1.26%
2025-05-08	11.71	11.96	0.21	1.79%	11.68	12.02	55386	6603	2.03%
2025-05-07	11.77	11.75	0.14	1.21%	11.66	11.82	54106	6353	1.99%
2025-05-06	11.49	11.61	0.28	2.47%	11.43	11.62	61547	7091	2.26%
2025-04-30	11.64	11.33	0.16	1.43%	11.33	11.88	70578	8179	2.59%
2025-04-29	11.11	11.17	0.07	0.63%	11.10	11.26	23247	2602	0.85%
2025-04-28	11.28	11.10	-0.18	-1.60%	11.08	11.34	27813	3106	1.02%
2025-04-25	11.24	11.28	0.01	0.09%	11.24	11.37	23956	2710	0.88%
2025-04-24	11.44	11.27	-0.16	-1.40%	11.23	11.45	29955	3394	1.10%