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 |
|---|
| 2026-03-25 | 15.84 | 16.65 | 0.66 | 4.13% | 15.84 | 16.96 | 454832 | 75144.21 | 16.71% |
| 2026-03-24 | 15.33 | 15.99 | 0.93 | 6.18% | 15.09 | 16.10 | 355890 | 55866.00 | 13.08% |
| 2026-03-23 | 15.03 | 15.06 | -0.25 | -1.63% | 14.91 | 15.55 | 281537 | 42930.52 | 10.34% |
| 2026-03-20 | 15.26 | 15.31 | 0.09 | 0.59% | 14.75 | 15.70 | 371377 | 56952.85 | 13.64% |
| 2026-03-19 | 14.77 | 15.22 | 0.33 | 2.22% | 14.72 | 15.50 | 227740 | 34600.54 | 8.37% |
| 2026-03-18 | 14.72 | 14.89 | 0.11 | 0.74% | 14.64 | 14.97 | 82182 | 12168.37 | 3.02% |
| 2026-03-17 | 14.98 | 14.78 | -0.10 | -0.67% | 14.72 | 15.25 | 122152 | 18316.31 | 4.49% |
| 2026-03-16 | 15.09 | 14.88 | -0.20 | -1.33% | 14.75 | 15.28 | 136605 | 20402.69 | 5.02% |
| 2026-03-13 | 14.90 | 15.08 | 0.11 | 0.73% | 14.86 | 15.30 | 210527 | 31788.69 | 7.74% |
| 2026-03-12 | 14.80 | 14.97 | 0.11 | 0.74% | 14.62 | 15.08 | 153254 | 22778.30 | 5.63% |
| 2026-03-11 | 14.70 | 14.86 | 0.15 | 1.02% | 14.58 | 14.97 | 127332 | 18880.16 | 4.68% |
| 2026-03-10 | 14.60 | 14.71 | 0.08 | 0.55% | 14.50 | 14.72 | 92095 | 13480.16 | 3.38% |
| 2026-03-09 | 14.15 | 14.63 | 0.26 | 1.81% | 14.12 | 14.68 | 112893 | 16326.90 | 4.15% |
| 2026-03-06 | 14.13 | 14.37 | 0.23 | 1.63% | 14.01 | 14.44 | 76013 | 10876.86 | 2.79% |
| 2026-03-05 | 14.21 | 14.14 | 0.15 | 1.07% | 14.05 | 14.35 | 90164 | 12811.45 | 3.31% |
| 2026-03-04 | 14.00 | 13.99 | -0.19 | -1.34% | 13.90 | 14.38 | 88500 | 12452.29 | 3.25% |
| 2026-03-03 | 14.44 | 14.18 | -0.17 | -1.18% | 14.16 | 14.87 | 148717 | 21595.35 | 5.46% |
| 2026-03-02 | 14.61 | 14.35 | -0.48 | -3.24% | 14.21 | 14.67 | 129083 | 18610.44 | 4.74% |
| 2026-02-27 | 14.60 | 14.83 | 0.20 | 1.37% | 14.55 | 14.84 | 123508 | 18215.65 | 4.54% |
| 2026-02-26 | 14.66 | 14.63 | -0.04 | -0.27% | 14.50 | 14.69 | 86428 | 12611.49 | 3.18% |
| 2026-02-25 | 14.41 | 14.67 | 0.27 | 1.88% | 14.32 | 15.04 | 124405 | 18282.92 | 4.57% |
| 2026-02-24 | 14.25 | 14.40 | 0.22 | 1.55% | 14.23 | 14.48 | 53922 | 7745.91 | 1.98% |
| 2026-02-13 | 14.44 | 14.18 | -0.31 | -2.14% | 14.18 | 14.56 | 79144 | 11359.54 | 2.91% |
| 2026-02-12 | 14.50 | 14.49 | -0.11 | -0.75% | 14.33 | 14.62 | 81478 | 11812.58 | 2.99% |
| 2026-02-11 | 14.63 | 14.60 | -0.07 | -0.48% | 14.53 | 14.77 | 80423 | 11756.19 | 2.95% |
| 2026-02-10 | 14.67 | 14.67 | -0.12 | -0.81% | 14.61 | 14.88 | 116591 | 17153.36 | 4.28% |
| 2026-02-09 | 14.55 | 14.79 | 0.43 | 2.99% | 14.42 | 14.99 | 206864 | 30634.73 | 7.60% |
| 2026-02-06 | 14.04 | 14.36 | 0.18 | 1.27% | 14.03 | 14.52 | 113922 | 16357.37 | 4.19% |
| 2026-02-05 | 14.58 | 14.18 | -0.51 | -3.47% | 14.15 | 14.59 | 124431 | 17784.39 | 4.57% |
| 2026-02-04 | 14.09 | 14.69 | 0.56 | 3.96% | 14.02 | 14.78 | 193273 | 28084.46 | 7.10% |
| 2026-02-03 | 13.82 | 14.13 | 0.40 | 2.91% | 13.82 | 14.19 | 96733 | 13568.42 | 3.55% |
| 2026-02-02 | 13.78 | 13.73 | -0.10 | -0.72% | 13.67 | 14.04 | 76379 | 10585.78 | 2.81% |
| 2026-01-30 | 13.95 | 13.83 | -0.18 | -1.28% | 13.49 | 14.15 | 117074 | 16084.80 | 4.30% |
| 2026-01-29 | 14.19 | 14.01 | -0.34 | -2.37% | 13.95 | 14.49 | 107893 | 15279.38 | 3.96% |
| 2026-01-28 | 14.60 | 14.35 | -0.39 | -2.65% | 14.31 | 14.64 | 105378 | 15210.35 | 3.87% |
| 2026-01-27 | 14.32 | 14.74 | 0.29 | 2.01% | 13.93 | 14.83 | 192584 | 27728.18 | 7.08% |
| 2026-01-26 | 14.88 | 14.45 | -0.28 | -1.90% | 14.33 | 14.89 | 179052 | 26018.17 | 6.58% |
| 2026-01-23 | 13.93 | 14.73 | 0.80 | 5.74% | 13.93 | 14.74 | 234987 | 34095.70 | 8.63% |
| 2026-01-22 | 13.73 | 13.93 | 0.16 | 1.16% | 13.73 | 14.01 | 87686 | 12207.88 | 3.22% |
| 2026-01-21 | 13.69 | 13.77 | 0.06 | 0.44% | 13.52 | 13.81 | 59191 | 8119.69 | 2.17% |
| 2026-01-20 | 13.99 | 13.71 | -0.26 | -1.86% | 13.66 | 14.03 | 86364 | 11912.29 | 3.17% |
| 2026-01-19 | 13.53 | 13.97 | 0.35 | 2.57% | 13.46 | 13.97 | 130966 | 18126.28 | 4.81% |
| 2026-01-16 | 13.51 | 13.62 | 0.20 | 1.49% | 13.51 | 13.83 | 75999 | 10336.05 | 2.79% |
| 2026-01-15 | 13.45 | 13.42 | -0.10 | -0.74% | 13.33 | 13.59 | 69542 | 9339.65 | 2.56% |
| 2026-01-14 | 13.73 | 13.52 | -0.18 | -1.31% | 13.36 | 13.87 | 120764 | 16471.72 | 4.44% |
| 2026-01-13 | 13.89 | 13.70 | -0.20 | -1.44% | 13.58 | 13.95 | 126055 | 17280.16 | 4.63% |
| 2026-01-12 | 13.51 | 13.90 | 0.21 | 1.53% | 13.50 | 14.02 | 143090 | 19865.23 | 5.26% |
| 2026-01-09 | 13.70 | 13.69 | -0.06 | -0.44% | 13.51 | 13.82 | 107915 | 14730.15 | 3.96% |
| 2026-01-08 | 13.39 | 13.75 | 0.26 | 1.93% | 13.39 | 13.80 | 100440 | 13709.57 | 3.69% |
| 2026-01-07 | 13.53 | 13.49 | -0.05 | -0.37% | 13.35 | 13.59 | 75720 | 10203.88 | 2.78% |
| 2026-01-06 | 13.35 | 13.54 | 0.20 | 1.50% | 13.31 | 13.59 | 99422 | 13429.43 | 3.65% |
| 2026-01-05 | 13.59 | 13.34 | -0.16 | -1.19% | 13.26 | 13.65 | 133701 | 17851.11 | 4.91% |
| 2025-12-31 | 13.70 | 13.50 | -0.19 | -1.39% | 13.30 | 13.81 | 103030 | 13881.49 | 3.79% |
| 2025-12-30 | 14.01 | 13.69 | -0.38 | -2.70% | 13.69 | 14.08 | 90830 | 12515.42 | 3.34% |
| 2025-12-29 | 14.13 | 14.07 | -0.10 | -0.71% | 13.99 | 14.40 | 81578 | 11511.65 | 3.00% |
| 2025-12-26 | 14.22 | 14.17 | -0.09 | -0.63% | 14.12 | 14.55 | 117705 | 16865.42 | 4.32% |
| 2025-12-25 | 13.94 | 14.26 | 0.22 | 1.57% | 13.85 | 14.28 | 112082 | 15809.75 | 4.12% |
| 2025-12-24 | 13.59 | 14.04 | 0.35 | 2.56% | 13.48 | 14.16 | 106522 | 14785.63 | 3.91% |
| 2025-12-23 | 13.73 | 13.69 | -0.05 | -0.36% | 13.52 | 13.93 | 93205 | 12776.43 | 3.42% |
| 2025-12-22 | 14.04 | 13.74 | -0.26 | -1.86% | 13.71 | 14.17 | 106350 | 14689.89 | 3.91% |
| 2025-12-19 | 13.66 | 14.00 | 0.28 | 2.04% | 13.66 | 14.34 | 118641 | 16677.08 | 4.36% |
| 2025-12-18 | 13.61 | 13.72 | -0.06 | -0.44% | 13.47 | 13.98 | 93734 | 12860.70 | 3.44% |
| 2025-12-17 | 13.90 | 13.78 | -0.26 | -1.85% | 13.46 | 14.11 | 116278 | 15919.52 | 4.27% |
| 2025-12-16 | 14.89 | 14.04 | -0.73 | -4.94% | 13.96 | 14.92 | 135748 | 19241.88 | 4.99% |
| 2025-12-15 | 14.70 | 14.77 | -0.10 | -0.67% | 14.68 | 15.16 | 133738 | 19970.27 | 4.91% |
| 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% |
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
