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
2026-04-30	12.41	12.40	-0.30	-2.36%	12.29	12.55	78396	9729	2.88%
2026-04-29	12.30	12.70	0.29	2.34%	12.26	12.76	68883	8696	2.53%
2026-04-28	12.79	12.41	-0.40	-3.12%	12.31	12.83	97143	12116	3.57%
2026-04-27	13.10	12.81	-0.38	-2.88%	12.60	13.19	96266	12322	3.54%
2026-04-24	13.36	13.19	-0.25	-1.86%	13.12	13.39	67247	8869	2.47%
2026-04-23	13.60	13.44	-0.16	-1.18%	13.32	13.65	72615	9752	2.67%
2026-04-22	13.56	13.60	-0.08	-0.58%	13.47	13.64	78345	10637	2.88%
2026-04-21	13.33	13.68	0.38	2.86%	13.30	13.71	128358	17324	4.72%
2026-04-20	13.23	13.30	0.06	0.45%	13.19	13.32	54833	7273	2.01%
2026-04-17	13.28	13.24	-0.09	-0.68%	13.16	13.36	59573	7891	2.19%
2026-04-16	13.22	13.33	0.08	0.60%	13.10	13.34	64728	8595	2.38%
2026-04-15	13.39	13.25	-0.15	-1.12%	13.17	13.44	84637	11260	3.11%
2026-04-14	13.40	13.40	-0.02	-0.15%	13.28	13.43	80734	10770	2.97%
2026-04-13	13.33	13.42	0.14	1.05%	13.18	13.48	92078	12282	3.38%
2026-04-10	13.17	13.28	0.13	0.99%	13.16	13.40	93594	12448	3.44%
2026-04-09	13.40	13.15	-0.39	-2.88%	12.92	13.41	132163	17353	4.86%
2026-04-08	13.34	13.54	0.33	2.50%	13.30	13.56	122609	16501	4.50%
2026-04-07	13.13	13.21	-0.07	-0.53%	13.03	13.35	110334	14553	4.05%
2026-04-03	14.11	13.28	-0.88	-6.21%	13.20	14.16	216758	29352	7.96%
2026-04-02	14.70	14.16	-0.68	-4.58%	14.00	15.44	252673	37077	9.28%
2026-04-01	15.35	14.84	-0.31	-2.05%	14.75	15.59	245300	36811	9.01%
2026-03-31	15.51	15.15	-0.55	-3.50%	14.94	15.97	196327	30299	7.21%
2026-03-30	16.00	15.70	-0.65	-3.98%	14.72	16.23	316575	48897	11.63%
2026-03-27	16.11	16.35	-0.32	-1.92%	16.04	16.93	292992	47989	10.76%
2026-03-26	16.34	16.67	0.02	0.12%	16.11	17.47	364606	60617	13.40%
2026-03-25	15.84	16.65	0.66	4.13%	15.84	16.96	454832	75144	16.71%
2026-03-24	15.33	15.99	0.93	6.18%	15.09	16.10	355890	55866	13.08%
2026-03-23	15.03	15.06	-0.25	-1.63%	14.91	15.55	281537	42930	10.34%
2026-03-20	15.26	15.31	0.09	0.59%	14.75	15.70	371377	56952	13.64%
2026-03-19	14.77	15.22	0.33	2.22%	14.72	15.50	227740	34600	8.37%
2026-03-18	14.72	14.89	0.11	0.74%	14.64	14.97	82182	12168	3.02%
2026-03-17	14.98	14.78	-0.10	-0.67%	14.72	15.25	122152	18316	4.49%
2026-03-16	15.09	14.88	-0.20	-1.33%	14.75	15.28	136605	20402	5.02%
2026-03-13	14.90	15.08	0.11	0.73%	14.86	15.30	210527	31788	7.74%
2026-03-12	14.80	14.97	0.11	0.74%	14.62	15.08	153254	22778	5.63%
2026-03-11	14.70	14.86	0.15	1.02%	14.58	14.97	127332	18880	4.68%
2026-03-10	14.60	14.71	0.08	0.55%	14.50	14.72	92095	13480	3.38%
2026-03-09	14.15	14.63	0.26	1.81%	14.12	14.68	112893	16326	4.15%
2026-03-06	14.13	14.37	0.23	1.63%	14.01	14.44	76013	10876	2.79%
2026-03-05	14.21	14.14	0.15	1.07%	14.05	14.35	90164	12811	3.31%
2026-03-04	14.00	13.99	-0.19	-1.34%	13.90	14.38	88500	12452	3.25%
2026-03-03	14.44	14.18	-0.17	-1.18%	14.16	14.87	148717	21595	5.46%
2026-03-02	14.61	14.35	-0.48	-3.24%	14.21	14.67	129083	18610	4.74%
2026-02-27	14.60	14.83	0.20	1.37%	14.55	14.84	123508	18215	4.54%
2026-02-26	14.66	14.63	-0.04	-0.27%	14.50	14.69	86428	12611	3.18%
2026-02-25	14.41	14.67	0.27	1.88%	14.32	15.04	124405	18282	4.57%
2026-02-24	14.25	14.40	0.22	1.55%	14.23	14.48	53922	7745	1.98%
2026-02-13	14.44	14.18	-0.31	-2.14%	14.18	14.56	79144	11359	2.91%
2026-02-12	14.50	14.49	-0.11	-0.75%	14.33	14.62	81478	11812	2.99%
2026-02-11	14.63	14.60	-0.07	-0.48%	14.53	14.77	80423	11756	2.95%
2026-02-10	14.67	14.67	-0.12	-0.81%	14.61	14.88	116591	17153	4.28%
2026-02-09	14.55	14.79	0.43	2.99%	14.42	14.99	206864	30634	7.60%
2026-02-06	14.04	14.36	0.18	1.27%	14.03	14.52	113922	16357	4.19%
2026-02-05	14.58	14.18	-0.51	-3.47%	14.15	14.59	124431	17784	4.57%
2026-02-04	14.09	14.69	0.56	3.96%	14.02	14.78	193273	28084	7.10%
2026-02-03	13.82	14.13	0.40	2.91%	13.82	14.19	96733	13568	3.55%
2026-02-02	13.78	13.73	-0.10	-0.72%	13.67	14.04	76379	10585	2.81%
2026-01-30	13.95	13.83	-0.18	-1.28%	13.49	14.15	117074	16084	4.30%
2026-01-29	14.19	14.01	-0.34	-2.37%	13.95	14.49	107893	15279	3.96%
2026-01-28	14.60	14.35	-0.39	-2.65%	14.31	14.64	105378	15210	3.87%
2026-01-27	14.32	14.74	0.29	2.01%	13.93	14.83	192584	27728	7.08%
2026-01-26	14.88	14.45	-0.28	-1.90%	14.33	14.89	179052	26018	6.58%