清源股份(603628) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-22 | 8.69 | 8.87 | 8.64 | 8.71 | 0.03 | 0.35 | 30,672 | 2,677 | 2.65 | 1.12 |
| 2021-01-21 | 8.79 | 8.80 | 8.60 | 8.68 | -0.11 | -1.25 | 30,303 | 2,637 | 2.28 | 1.11 |
| 2021-01-20 | 8.79 | 8.85 | 8.62 | 8.79 | -0.05 | -0.57 | 25,882 | 2,261 | 2.60 | 0.95 |
| 2021-01-19 | 9.06 | 9.16 | 8.80 | 8.84 | -0.25 | -2.75 | 36,892 | 3,296 | 3.96 | 1.35 |
| 2021-01-18 | 9.50 | 9.50 | 8.93 | 9.09 | 0.31 | 3.53 | 51,687 | 4,724 | 6.49 | 1.89 |
| 2021-01-15 | 8.55 | 8.91 | 8.50 | 8.78 | 0.28 | 3.29 | 38,537 | 3,354 | 4.82 | 1.41 |
| 2021-01-14 | 8.68 | 8.71 | 8.45 | 8.50 | -0.22 | -2.52 | 31,236 | 2,669 | 2.98 | 1.14 |
| 2021-01-13 | 9.05 | 9.13 | 8.63 | 8.72 | -0.32 | -3.54 | 49,646 | 4,402 | 5.53 | 1.81 |
| 2021-01-12 | 8.94 | 9.37 | 8.83 | 9.04 | 0.02 | 0.22 | 40,749 | 3,692 | 5.99 | 1.49 |
| 2021-01-11 | 9.72 | 9.79 | 8.96 | 9.02 | -0.69 | -7.11 | 78,539 | 7,241 | 8.55 | 2.87 |
| 2021-01-08 | 10.30 | 10.30 | 9.68 | 9.71 | -0.70 | -6.72 | 78,346 | 7,721 | 5.96 | 2.86 |
| 2021-01-07 | 10.30 | 10.64 | 10.10 | 10.41 | 0.04 | 0.39 | 69,729 | 7,220 | 5.21 | 2.55 |
| 2021-01-06 | 10.76 | 10.80 | 10.26 | 10.37 | -0.42 | -3.89 | 70,908 | 7,368 | 5.00 | 2.59 |
| 2021-01-05 | 11.00 | 11.00 | 10.70 | 10.79 | -0.26 | -2.35 | 62,611 | 6,774 | 2.71 | 2.29 |
| 2021-01-04 | 10.69 | 11.20 | 10.64 | 11.05 | 0.42 | 3.95 | 85,326 | 9,351 | 5.27 | 3.12 |
