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
2025-09-15	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%
2025-09-05	13.41	14.06	0.59	4.38%	13.41	14.07	259930	36145	9.55%
2025-09-04	13.26	13.47	0.22	1.66%	13.22	13.75	166394	22485	6.11%
2025-09-03	13.24	13.25	0.05	0.38%	13.01	13.31	83513	11016	3.07%
2025-09-02	13.22	13.20	-0.04	-0.30%	13.08	13.42	74495	9854	2.74%
2025-09-01	13.29	13.24	0.03	0.23%	13.08	13.35	80519	10641	2.96%
2025-08-29	13.18	13.21	-0.06	-0.45%	13.11	13.27	54585	7194	2.01%
2025-08-28	13.15	13.27	0.12	0.91%	12.86	13.32	80913	10611	2.97%
2025-08-27	13.62	13.15	-0.46	-3.38%	13.15	13.64	88763	11910	3.26%
2025-08-26	13.58	13.61	0.03	0.22%	13.50	13.67	74546	10142	2.74%
2025-08-25	13.59	13.58	0.03	0.22%	13.46	13.66	91317	12362	3.36%
2025-08-22	13.62	13.55	-0.08	-0.59%	13.48	13.65	75389	10212	2.77%
2025-08-21	13.61	13.63	-0.05	-0.37%	13.55	13.75	86974	11858	3.20%
2025-08-20	13.96	13.68	-0.14	-1.01%	13.60	14.08	131386	18090	4.83%
2025-08-19	13.86	13.82	0.36	2.67%	13.78	14.37	245245	34273	9.01%
2025-08-18	13.32	13.46	0.23	1.74%	13.29	13.47	101492	13593	3.73%
2025-08-15	12.95	13.23	0.27	2.08%	12.94	13.24	71001	9347	2.61%
2025-08-14	13.22	12.96	-0.25	-1.89%	12.91	13.24	70911	9261	2.61%
2025-08-13	13.20	13.21	0.02	0.15%	13.13	13.30	56666	7481	2.08%
2025-08-12	13.30	13.19	-0.10	-0.75%	13.12	13.30	54344	7162	2.00%
2025-08-11	13.22	13.29	0.13	0.99%	13.14	13.35	68321	9052	2.51%
2025-08-08	13.08	13.16	0.06	0.46%	13.06	13.26	63704	8383	2.34%
2025-08-07	13.24	13.10	-0.09	-0.68%	13.02	13.28	49158	6447	1.81%
2025-08-06	13.21	13.19	-0.01	-0.08%	13.11	13.22	45206	5949	1.66%
2025-08-05	13.12	13.20	0.13	0.99%	13.05	13.24	62564	8225	2.30%
2025-08-04	13.10	13.07	-0.09	-0.68%	12.91	13.15	52517	6846	1.93%
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%