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(%) |
| 2020-01-23 | 8.01 | 8.14 | 7.84 | 7.90 | -0.26 | -3.19 | 26,773 | 2,136 | 3.68 | 0.98 |
| 2020-01-22 | 8.18 | 8.25 | 8.06 | 8.16 | -0.01 | -0.12 | 20,440 | 1,663 | 2.33 | 0.75 |
| 2020-01-21 | 8.16 | 8.33 | 8.10 | 8.17 | -0.04 | -0.49 | 29,449 | 2,420 | 2.80 | 1.08 |
| 2020-01-20 | 8.30 | 8.42 | 8.17 | 8.21 | -0.22 | -2.61 | 42,437 | 3,491 | 2.97 | 1.55 |
| 2020-01-17 | 9.29 | 9.38 | 8.41 | 8.43 | -0.86 | -9.26 | 74,950 | 6,506 | 10.44 | 2.74 |
| 2020-01-16 | 8.90 | 9.30 | 8.90 | 9.29 | 0.36 | 4.03 | 30,606 | 2,809 | 4.48 | 1.12 |
| 2020-01-15 | 8.89 | 9.09 | 8.84 | 8.93 | -0.04 | -0.45 | 19,411 | 1,734 | 2.79 | 0.71 |
| 2020-01-14 | 8.70 | 8.98 | 8.64 | 8.97 | 0.34 | 3.94 | 28,543 | 2,527 | 3.94 | 1.04 |
| 2020-01-13 | 8.62 | 8.77 | 8.52 | 8.63 | -0.02 | -0.23 | 15,968 | 1,377 | 2.89 | 1.80 |
| 2020-01-10 | 8.71 | 8.72 | 8.55 | 8.65 | 0.02 | 0.23 | 25,813 | 2,230 | 1.97 | 2.91 |
| 2020-01-09 | 8.52 | 8.71 | 8.46 | 8.63 | 0.11 | 1.29 | 25,562 | 2,187 | 2.93 | 2.88 |
| 2020-01-08 | 8.49 | 8.79 | 8.37 | 8.52 | 0.02 | 0.24 | 32,620 | 2,793 | 4.94 | 3.67 |
| 2020-01-07 | 8.30 | 8.56 | 8.22 | 8.50 | 0.14 | 1.67 | 27,222 | 2,304 | 4.07 | 3.07 |
| 2020-01-06 | 8.01 | 8.39 | 7.98 | 8.36 | 0.35 | 4.37 | 40,399 | 3,334 | 5.12 | 4.55 |
| 2020-01-03 | 7.99 | 8.05 | 7.95 | 8.01 | 0.02 | 0.25 | 10,431 | 835 | 1.25 | 1.17 |
| 2020-01-02 | 8.02 | 8.03 | 7.93 | 7.99 | 0.03 | 0.38 | 19,433 | 1,553 | 1.26 | 2.19 |
