清水源(300437)股票行情
清水源(300437)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 14.81 | 15.40 | 0.40 | 2.67% | 14.77 | 15.60 | 125137 | 19190.62 | 7.12% | 8.00 |
| 2026-02-05 | 15.16 | 15.00 | -0.57 | -3.66% | 14.93 | 15.50 | 120560 | 18240.30 | 6.86% | 0.00 |
| 2026-02-04 | 15.18 | 15.57 | 0.41 | 2.70% | 15.15 | 16.39 | 213014 | 33624.77 | 12.12% | 0.00 |
| 2026-02-03 | 14.87 | 15.16 | 0.46 | 3.13% | 14.80 | 15.22 | 94740 | 14249.66 | 5.39% | 0.00 |
| 2026-02-02 | 14.90 | 14.70 | -0.35 | -2.33% | 14.68 | 15.14 | 71808 | 10698.90 | 4.08% | 0.00 |
| 2026-01-30 | 15.10 | 15.05 | 0.04 | 0.27% | 14.71 | 15.19 | 97761 | 14653.37 | 5.56% | 0.00 |
| 2026-01-29 | 15.18 | 15.01 | -0.32 | -2.09% | 14.91 | 15.49 | 112447 | 17022.78 | 6.40% | 0.00 |
| 2026-01-28 | 15.79 | 15.33 | -0.48 | -3.04% | 15.23 | 15.82 | 122554 | 18853.95 | 6.97% | 3.00 |
| 2026-01-27 | 16.30 | 15.81 | -0.48 | -2.95% | 14.89 | 16.30 | 182134 | 28321.93 | 10.36% | 0.00 |
| 2026-01-26 | 16.65 | 16.29 | -0.50 | -2.98% | 16.17 | 17.29 | 176131 | 29357.07 | 10.02% | 0.00 |
| 2026-01-23 | 15.96 | 16.79 | 0.83 | 5.20% | 15.86 | 16.84 | 212154 | 35035.01 | 12.07% | 4.00 |
| 2026-01-22 | 15.88 | 15.96 | 0.09 | 0.57% | 15.60 | 16.11 | 114500 | 18194.32 | 6.51% | 0.00 |
| 2026-01-21 | 16.31 | 15.87 | -0.43 | -2.64% | 15.70 | 16.34 | 156105 | 24917.91 | 8.88% | 1.00 |
| 2026-01-20 | 17.23 | 16.30 | -0.94 | -5.45% | 16.05 | 17.24 | 246226 | 40479.16 | 14.01% | 0.00 |
| 2026-01-19 | 16.90 | 17.24 | -0.12 | -0.69% | 16.65 | 17.80 | 203181 | 35013.83 | 11.56% | 6.00 |
| 2026-01-16 | 18.15 | 17.36 | -0.66 | -3.66% | 17.31 | 18.75 | 358308 | 63868.43 | 20.38% | 0.00 |
| 2026-01-15 | 17.94 | 18.02 | -0.02 | -0.11% | 17.56 | 19.10 | 423576 | 78522.09 | 24.09% | 0.00 |
| 2026-01-14 | 17.30 | 18.04 | 0.80 | 4.64% | 17.20 | 18.66 | 350355 | 63285.12 | 19.93% | 10.00 |
| 2026-01-13 | 18.41 | 17.24 | -1.36 | -7.31% | 17.20 | 18.67 | 311258 | 55500.57 | 17.70% | 20.00 |
| 2026-01-12 | 17.25 | 18.60 | 1.54 | 9.03% | 17.25 | 18.78 | 409557 | 74479.34 | 23.30% | 2.00 |
| 2026-01-09 | 17.30 | 17.06 | -0.59 | -3.34% | 16.94 | 17.48 | 252371 | 43318.77 | 14.35% | 0.00 |
| 2026-01-08 | 17.73 | 17.65 | -0.06 | -0.34% | 17.51 | 18.68 | 301578 | 54343.05 | 17.15% | 16.00 |
| 2026-01-07 | 18.53 | 17.71 | -0.81 | -4.37% | 17.67 | 18.75 | 360433 | 64923.41 | 20.50% | 13.00 |
| 2026-01-06 | 17.41 | 18.52 | 1.47 | 8.62% | 17.41 | 19.49 | 552837 | 102418.77 | 31.45% | 3.00 |
| 2026-01-05 | 16.01 | 17.05 | 1.08 | 6.76% | 16.01 | 17.86 | 400366 | 68549.88 | 22.77% | 5.00 |
| 2025-12-31 | 16.57 | 15.97 | -0.58 | -3.50% | 15.92 | 16.77 | 213099 | 34355.56 | 12.12% | 9.00 |
| 2025-12-30 | 17.00 | 16.55 | -0.76 | -4.39% | 16.03 | 17.05 | 302158 | 49724.26 | 17.19% | 3.00 |
| 2025-12-29 | 17.65 | 17.31 | -0.95 | -5.20% | 16.73 | 17.88 | 351504 | 60713.90 | 19.99% | 25.00 |
| 2025-12-26 | 17.00 | 18.26 | 1.52 | 9.08% | 16.88 | 19.26 | 564047 | 101574.91 | 32.08% | 0.00 |
| 2025-12-25 | 17.00 | 16.74 | -0.41 | -2.39% | 16.39 | 17.05 | 266183 | 44344.93 | 15.14% | 20.00 |
| 2025-12-24 | 17.34 | 17.15 | -0.27 | -1.55% | 17.00 | 18.11 | 330242 | 57655.39 | 18.78% | 8.00 |
| 2025-12-23 | 16.94 | 17.42 | 0.39 | 2.29% | 16.31 | 17.74 | 373341 | 64222.84 | 21.24% | 40.00 |
| 2025-12-22 | 16.75 | 17.03 | 0.35 | 2.10% | 16.64 | 17.50 | 254991 | 43751.07 | 14.50% | 11.00 |
| 2025-12-19 | 16.50 | 16.68 | 0.11 | 0.66% | 16.26 | 17.01 | 218825 | 36339.80 | 12.45% | 61.00 |
| 2025-12-18 | 17.11 | 16.57 | -0.96 | -5.48% | 16.51 | 17.27 | 264726 | 44321.35 | 15.06% | 10.00 |
| 2025-12-17 | 17.39 | 17.53 | 0.41 | 2.39% | 16.80 | 17.97 | 316506 | 55235.71 | 18.00% | 33.00 |
| 2025-12-16 | 17.86 | 17.12 | -0.92 | -5.10% | 16.80 | 17.97 | 261361 | 44943.94 | 14.87% | 8.00 |
| 2025-12-15 | 18.36 | 18.04 | -0.39 | -2.12% | 17.75 | 18.68 | 289848 | 52489.55 | 16.49% | 14.00 |
| 2025-12-12 | 18.51 | 18.43 | 0.03 | 0.16% | 18.33 | 19.62 | 389049 | 73652.48 | 22.13% | 53.00 |
| 2025-12-11 | 19.70 | 18.40 | -1.72 | -8.55% | 18.17 | 19.78 | 440055 | 82576.48 | 25.03% | 80.00 |
| 2025-12-10 | 20.29 | 20.12 | -0.15 | -0.74% | 19.97 | 21.09 | 337688 | 69294.08 | 19.21% | 29.00 |
| 2025-12-09 | 20.91 | 20.27 | -1.13 | -5.28% | 20.11 | 21.75 | 403203 | 83065.08 | 22.93% | 20.00 |
| 2025-12-08 | 22.00 | 21.40 | -1.19 | -5.27% | 20.92 | 22.18 | 478569 | 102608.83 | 27.22% | 8.00 |
| 2025-12-05 | 21.32 | 22.59 | 0.58 | 2.64% | 20.92 | 23.00 | 510748 | 112412.66 | 29.05% | 41.00 |
| 2025-12-04 | 22.21 | 22.01 | -1.26 | -5.41% | 21.82 | 23.99 | 537100 | 121768.48 | 30.55% | 58.00 |
| 2025-12-03 | 23.89 | 23.27 | -0.81 | -3.36% | 22.50 | 25.70 | 717835 | 175773.80 | 40.83% | 119.00 |
| 2025-12-02 | 20.51 | 24.08 | 2.48 | 11.48% | 20.01 | 25.13 | 786303 | 172638.92 | 44.72% | 26.00 |
| 2025-12-01 | 20.79 | 21.60 | 1.30 | 6.40% | 20.79 | 23.50 | 691359 | 152990.12 | 39.32% | 5.00 |
| 2025-11-28 | 19.64 | 20.30 | 0.41 | 2.06% | 19.01 | 21.48 | 670930 | 138471.94 | 38.16% | 57.00 |
| 2025-11-27 | 19.64 | 19.89 | 0.90 | 4.74% | 18.60 | 21.65 | 722260 | 142461.67 | 41.08% | 34.00 |
| 2025-11-26 | 20.01 | 18.99 | 0.33 | 1.77% | 18.18 | 20.15 | 707017 | 135757.31 | 40.21% | 29.00 |
| 2025-11-25 | 15.63 | 18.66 | 3.11 | 20.00% | 15.14 | 18.66 | 541258 | 90138.99 | 30.79% | 17.00 |
| 2025-11-24 | 17.81 | 15.55 | -3.51 | -18.42% | 15.26 | 18.06 | 520680 | 84196.13 | 29.62% | 42.00 |
| 2025-11-21 | 17.90 | 19.06 | 0.66 | 3.59% | 17.01 | 19.87 | 598451 | 112531.98 | 34.04% | 82.00 |
| 2025-11-20 | 17.80 | 18.40 | 0.00 | 0.00% | 17.56 | 19.58 | 550219 | 103311.80 | 31.30% | 104.00 |
| 2025-11-19 | 17.13 | 18.40 | 0.90 | 5.14% | 16.80 | 18.80 | 523489 | 93994.81 | 29.78% | 88.00 |
| 2025-11-18 | 20.03 | 17.50 | -2.09 | -10.67% | 16.65 | 20.70 | 611117 | 111631.95 | 34.76% | 60.00 |
| 2025-11-17 | 17.73 | 19.59 | 2.42 | 14.09% | 17.46 | 19.98 | 716792 | 133281.09 | 40.77% | 10.00 |
| 2025-11-14 | 17.11 | 17.17 | -1.20 | -6.53% | 16.25 | 17.86 | 560741 | 95771.03 | 31.89% | 54.00 |
| 2025-11-13 | 17.00 | 18.37 | 1.25 | 7.30% | 16.80 | 18.80 | 711303 | 128004.79 | 40.46% | 19.00 |
| 2025-11-12 | 18.70 | 17.12 | -1.88 | -9.89% | 16.60 | 18.82 | 636367 | 109233.86 | 36.20% | 47.00 |
| 2025-11-11 | 17.32 | 19.00 | 1.41 | 8.02% | 16.50 | 20.71 | 857578 | 152819.11 | 48.78% | 25.00 |
| 2025-11-10 | 16.68 | 17.59 | 2.93 | 19.99% | 15.73 | 17.59 | 814832 | 134611.50 | 46.35% | 0.00 |
| 2025-11-07 | 12.12 | 14.66 | 2.44 | 19.97% | 11.99 | 14.66 | 569182 | 76213.40 | 32.37% | 1.00 |
| 2025-11-06 | 10.16 | 12.22 | 2.04 | 20.04% | 10.06 | 12.22 | 480719 | 57307.14 | 27.34% | 0.00 |
| 2025-11-05 | 9.90 | 10.18 | 0.21 | 2.11% | 9.86 | 10.30 | 98241 | 9978.04 | 5.59% | 0.00 |
| 2025-11-04 | 9.93 | 9.97 | 0.03 | 0.30% | 9.86 | 10.09 | 73733 | 7357.95 | 4.19% | 0.00 |
| 2025-11-03 | 9.95 | 9.94 | 0.02 | 0.20% | 9.84 | 9.98 | 59912 | 5935.28 | 3.41% | 0.00 |
| 2025-10-31 | 9.75 | 9.92 | 0.28 | 2.90% | 9.70 | 10.11 | 96672 | 9612.33 | 5.50% | 0.00 |
| 2025-10-30 | 9.73 | 9.64 | -0.12 | -1.23% | 9.59 | 9.84 | 56129 | 5452.05 | 3.19% | 0.00 |
| 2025-10-29 | 9.95 | 9.76 | -0.15 | -1.51% | 9.66 | 10.00 | 79854 | 7796.83 | 4.54% | 0.00 |
| 2025-10-28 | 9.70 | 9.91 | 0.20 | 2.06% | 9.63 | 10.18 | 123251 | 12231.24 | 7.01% | 0.00 |
| 2025-10-27 | 9.58 | 9.71 | 0.15 | 1.57% | 9.46 | 9.74 | 70056 | 6739.52 | 3.98% | 0.00 |
| 2025-10-24 | 9.75 | 9.56 | -0.17 | -1.75% | 9.53 | 9.79 | 61732 | 5929.71 | 3.51% | 0.00 |
| 2025-10-23 | 9.64 | 9.73 | 0.11 | 1.14% | 9.48 | 9.75 | 62625 | 6032.52 | 3.56% | 0.00 |
| 2025-10-22 | 9.71 | 9.62 | -0.09 | -0.93% | 9.57 | 9.71 | 47701 | 4596.38 | 2.71% | 0.00 |
| 2025-10-21 | 9.72 | 9.71 | 0.06 | 0.62% | 9.61 | 9.77 | 73934 | 7160.40 | 4.21% | 0.00 |
| 2025-10-20 | 9.65 | 9.65 | 0.08 | 0.84% | 9.48 | 9.77 | 93882 | 9010.90 | 5.34% | 0.00 |
| 2025-10-17 | 9.34 | 9.57 | 0.25 | 2.68% | 9.28 | 9.71 | 132631 | 12666.85 | 7.54% | 0.00 |
| 2025-10-16 | 9.54 | 9.32 | -0.23 | -2.41% | 9.26 | 9.55 | 75112 | 7032.72 | 4.27% | 0.00 |
深证大盘股票行情在线 K线走势图
清水源(300437)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
