清源股份(603628)股票行情
清源股份(603628)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 |
|---|
| 2025-12-12 | 14.75 | 14.87 | 0.17 | 1.16% | 14.71 | 15.50 | 192241 | 28983.01 | 7.06% |
| 2025-12-11 | 14.89 | 14.70 | -0.38 | -2.52% | 14.70 | 15.14 | 161240 | 23985.42 | 5.92% |
| 2025-12-10 | 15.25 | 15.08 | -0.33 | -2.14% | 15.00 | 15.60 | 298530 | 45412.03 | 10.97% |
| 2025-12-09 | 14.41 | 15.41 | 0.73 | 4.97% | 14.39 | 16.15 | 398236 | 61120.00 | 14.63% |
| 2025-12-08 | 14.06 | 14.68 | 0.70 | 5.01% | 14.05 | 14.70 | 188813 | 27391.02 | 6.94% |
| 2025-12-05 | 13.57 | 13.98 | 0.41 | 3.02% | 13.46 | 14.00 | 99972 | 13821.18 | 3.67% |
| 2025-12-04 | 14.00 | 13.57 | -0.47 | -3.35% | 13.55 | 14.00 | 82783 | 11356.54 | 3.04% |
| 2025-12-03 | 14.02 | 14.04 | -0.01 | -0.07% | 13.85 | 14.18 | 83554 | 11696.21 | 3.07% |
| 2025-12-02 | 13.95 | 14.05 | 0.09 | 0.64% | 13.65 | 14.08 | 94088 | 13049.95 | 3.46% |
| 2025-12-01 | 14.23 | 13.96 | -0.20 | -1.41% | 13.91 | 14.30 | 106413 | 14928.88 | 3.91% |
| 2025-11-28 | 13.80 | 14.16 | 0.35 | 2.53% | 13.53 | 14.41 | 135581 | 19187.67 | 4.98% |
| 2025-11-27 | 13.65 | 13.81 | 0.14 | 1.02% | 13.65 | 13.94 | 94497 | 13043.12 | 3.47% |
| 2025-11-26 | 13.87 | 13.67 | -0.14 | -1.01% | 13.66 | 14.00 | 103328 | 14284.23 | 3.80% |
| 2025-11-25 | 13.58 | 13.81 | 0.26 | 1.92% | 13.48 | 13.89 | 118360 | 16308.07 | 4.35% |
| 2025-11-24 | 13.91 | 13.55 | -0.09 | -0.66% | 13.25 | 13.95 | 148901 | 20143.76 | 5.47% |
| 2025-11-21 | 14.55 | 13.64 | -1.33 | -8.88% | 13.60 | 14.70 | 248810 | 34865.54 | 9.14% |
| 2025-11-20 | 14.99 | 14.97 | -0.01 | -0.07% | 14.57 | 15.60 | 257662 | 38697.06 | 9.47% |
| 2025-11-19 | 15.21 | 14.98 | -0.29 | -1.90% | 14.81 | 15.67 | 217263 | 32894.79 | 7.98% |
| 2025-11-18 | 16.00 | 15.27 | -0.53 | -3.35% | 15.16 | 16.09 | 294960 | 45558.09 | 10.84% |
| 2025-11-17 | 16.77 | 15.80 | 0.06 | 0.38% | 15.74 | 16.77 | 649564 | 104787.09 | 23.87% |
| 2025-11-14 | 14.30 | 15.74 | 1.43 | 9.99% | 14.15 | 15.74 | 276870 | 42732.65 | 10.17% |
| 2025-11-13 | 14.21 | 14.31 | 0.10 | 0.70% | 14.21 | 14.88 | 177433 | 25790.85 | 6.52% |
| 2025-11-12 | 14.93 | 14.21 | -0.71 | -4.76% | 14.13 | 14.98 | 207931 | 29890.50 | 7.64% |
| 2025-11-11 | 14.73 | 14.92 | 0.32 | 2.19% | 14.68 | 15.14 | 230277 | 34416.33 | 8.46% |
| 2025-11-10 | 15.00 | 14.60 | -0.15 | -1.02% | 14.51 | 15.00 | 210081 | 30919.18 | 7.72% |
| 2025-11-07 | 14.37 | 14.75 | 0.36 | 2.50% | 14.31 | 14.86 | 194156 | 28535.39 | 7.13% |
| 2025-11-06 | 14.56 | 14.39 | -0.18 | -1.24% | 14.32 | 14.59 | 157716 | 22748.15 | 5.79% |
| 2025-11-05 | 14.15 | 14.57 | 0.28 | 1.96% | 14.04 | 14.72 | 248674 | 35868.42 | 9.14% |
| 2025-11-04 | 13.75 | 14.29 | 0.54 | 3.93% | 13.66 | 14.47 | 228614 | 32299.94 | 8.40% |
| 2025-11-03 | 13.83 | 13.75 | 0.03 | 0.22% | 13.63 | 13.89 | 71100 | 9759.53 | 2.61% |
| 2025-10-31 | 13.60 | 13.72 | -0.26 | -1.86% | 13.45 | 13.95 | 133533 | 18353.79 | 4.91% |
| 2025-10-30 | 13.85 | 13.98 | 0.10 | 0.72% | 13.80 | 14.12 | 142474 | 19924.11 | 5.23% |
| 2025-10-29 | 13.86 | 13.88 | 0.01 | 0.07% | 13.58 | 14.02 | 139358 | 19249.54 | 5.12% |
| 2025-10-28 | 13.51 | 13.87 | 0.45 | 3.35% | 13.47 | 14.01 | 182962 | 25172.02 | 6.72% |
| 2025-10-27 | 13.39 | 13.42 | 0.06 | 0.45% | 13.28 | 13.46 | 55447 | 7426.85 | 2.04% |
| 2025-10-24 | 13.40 | 13.36 | -0.08 | -0.60% | 13.32 | 13.48 | 43453 | 5818.31 | 1.60% |
| 2025-10-23 | 13.26 | 13.44 | 0.12 | 0.90% | 13.12 | 13.44 | 51458 | 6846.07 | 1.89% |
| 2025-10-22 | 13.31 | 13.32 | 0.02 | 0.15% | 13.20 | 13.45 | 43397 | 5793.23 | 1.59% |
| 2025-10-21 | 13.33 | 13.30 | -0.03 | -0.23% | 13.21 | 13.35 | 41169 | 5466.65 | 1.51% |
| 2025-10-20 | 13.18 | 13.33 | 0.35 | 2.70% | 13.09 | 13.37 | 79954 | 10620.96 | 2.94% |
| 2025-10-17 | 13.43 | 12.98 | -0.45 | -3.35% | 12.92 | 13.48 | 69439 | 9136.86 | 2.55% |
| 2025-10-16 | 13.55 | 13.43 | -0.12 | -0.89% | 13.40 | 13.60 | 57286 | 7726.82 | 2.10% |
| 2025-10-15 | 13.42 | 13.55 | 0.13 | 0.97% | 13.26 | 13.60 | 82247 | 11079.34 | 3.02% |
| 2025-10-14 | 13.30 | 13.42 | 0.16 | 1.21% | 13.29 | 13.75 | 110668 | 14971.59 | 4.07% |
| 2025-10-13 | 12.86 | 13.26 | 0.03 | 0.23% | 12.77 | 13.30 | 74228 | 9699.12 | 2.73% |
| 2025-10-10 | 13.29 | 13.23 | -0.11 | -0.82% | 13.19 | 13.36 | 48561 | 6441.14 | 1.78% |
| 2025-10-09 | 13.28 | 13.34 | 0.11 | 0.83% | 13.17 | 13.36 | 67374 | 8957.61 | 2.48% |
| 2025-09-30 | 13.11 | 13.23 | 0.13 | 0.99% | 13.05 | 13.32 | 71071 | 9397.64 | 2.61% |
| 2025-09-29 | 13.16 | 13.10 | 0.03 | 0.23% | 12.92 | 13.31 | 70113 | 9217.29 | 2.58% |
| 2025-09-26 | 12.91 | 13.07 | 0.10 | 0.77% | 12.83 | 13.18 | 67425 | 8842.13 | 2.48% |
| 2025-09-25 | 12.97 | 12.97 | -0.06 | -0.46% | 12.92 | 13.24 | 57795 | 7554.39 | 2.12% |
| 2025-09-24 | 12.83 | 13.03 | 0.20 | 1.56% | 12.66 | 13.05 | 71770 | 9242.46 | 2.64% |
| 2025-09-23 | 12.80 | 12.83 | 0.03 | 0.23% | 12.39 | 12.89 | 84676 | 10680.44 | 3.11% |
| 2025-09-22 | 13.08 | 12.80 | -0.30 | -2.29% | 12.71 | 13.11 | 77899 | 9993.32 | 2.86% |
| 2025-09-19 | 13.19 | 13.10 | -0.05 | -0.38% | 13.02 | 13.27 | 56947 | 7465.28 | 2.09% |
| 2025-09-18 | 13.57 | 13.15 | -0.42 | -3.10% | 13.08 | 13.59 | 92157 | 12291.12 | 3.39% |
| 2025-09-17 | 13.60 | 13.57 | -0.05 | -0.37% | 13.52 | 13.73 | 64401 | 8765.12 | 2.37% |
| 2025-09-16 | 13.60 | 13.62 | 0.01 | 0.07% | 13.34 | 13.69 | 81376 | 10992.13 | 2.99% |
| 2025-09-15 | 13.77 | 13.61 | -0.14 | -1.02% | 13.59 | 13.86 | 64685 | 8867.97 | 2.38% |
| 2025-09-12 | 13.95 | 13.75 | -0.13 | -0.94% | 13.71 | 13.99 | 74502 | 10276.96 | 2.74% |
| 2025-09-11 | 13.82 | 13.88 | 0.00 | 0.00% | 13.71 | 13.90 | 76992 | 10649.80 | 2.83% |
| 2025-09-10 | 13.96 | 13.88 | -0.09 | -0.64% | 13.70 | 14.05 | 100239 | 13867.01 | 3.68% |
| 2025-09-09 | 14.05 | 13.97 | -0.17 | -1.20% | 13.90 | 14.23 | 124771 | 17507.38 | 4.58% |
| 2025-09-08 | 14.12 | 14.14 | 0.08 | 0.57% | 13.83 | 14.20 | 218096 | 30545.12 | 8.01% |
| 2025-09-05 | 13.41 | 14.06 | 0.59 | 4.38% | 13.41 | 14.07 | 259930 | 36145.44 | 9.55% |
| 2025-09-04 | 13.26 | 13.47 | 0.22 | 1.66% | 13.22 | 13.75 | 166394 | 22485.37 | 6.11% |
| 2025-09-03 | 13.24 | 13.25 | 0.05 | 0.38% | 13.01 | 13.31 | 83513 | 11016.54 | 3.07% |
| 2025-09-02 | 13.22 | 13.20 | -0.04 | -0.30% | 13.08 | 13.42 | 74495 | 9854.00 | 2.74% |
| 2025-09-01 | 13.29 | 13.24 | 0.03 | 0.23% | 13.08 | 13.35 | 80519 | 10641.24 | 2.96% |
| 2025-08-29 | 13.18 | 13.21 | -0.06 | -0.45% | 13.11 | 13.27 | 54585 | 7194.04 | 2.01% |
| 2025-08-28 | 13.15 | 13.27 | 0.12 | 0.91% | 12.86 | 13.32 | 80913 | 10611.07 | 2.97% |
| 2025-08-27 | 13.62 | 13.15 | -0.46 | -3.38% | 13.15 | 13.64 | 88763 | 11910.64 | 3.26% |
| 2025-08-26 | 13.58 | 13.61 | 0.03 | 0.22% | 13.50 | 13.67 | 74546 | 10142.28 | 2.74% |
| 2025-08-25 | 13.59 | 13.58 | 0.03 | 0.22% | 13.46 | 13.66 | 91317 | 12362.98 | 3.36% |
| 2025-08-22 | 13.62 | 13.55 | -0.08 | -0.59% | 13.48 | 13.65 | 75389 | 10212.96 | 2.77% |
| 2025-08-21 | 13.61 | 13.63 | -0.05 | -0.37% | 13.55 | 13.75 | 86974 | 11858.06 | 3.20% |
| 2025-08-20 | 13.96 | 13.68 | -0.14 | -1.01% | 13.60 | 14.08 | 131386 | 18090.56 | 4.83% |
| 2025-08-19 | 13.86 | 13.82 | 0.36 | 2.67% | 13.78 | 14.37 | 245245 | 34273.27 | 9.01% |
| 2025-08-18 | 13.32 | 13.46 | 0.23 | 1.74% | 13.29 | 13.47 | 101492 | 13593.66 | 3.73% |
| 2025-08-15 | 12.95 | 13.23 | 0.27 | 2.08% | 12.94 | 13.24 | 71001 | 9347.80 | 2.61% |
上证大盘股票行情在线 K线走势图
清源股份(603628)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
