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
2025-10-31	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%
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%