清水源（300437）历史行情

以下为清水源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.800	11.030	11.110	10.670	0.210	1.941%	1,005.64万	1.10亿	5.788%
2026-10-08	10.700	10.820	11.000	10.610	0.170	1.596%	3.95万	0.00亿	0.000%
2026-10-07	10.670	10.650	10.870	10.630	-0.050	-0.467%	421.16万	0.45亿	2.424%
2026-10-06	10.670	10.650	10.870	10.630	-0.050	-0.467%	421.16万	0.45亿	2.424%
2026-10-05	10.670	10.650	10.870	10.630	-0.050	-0.467%	421.16万	0.45亿	2.424%
2026-10-02	10.670	10.650	10.870	10.630	-0.050	-0.467%	421.16万	0.45亿	2.424%
2026-10-01	10.670	10.650	10.870	10.630	-0.050	-0.467%	421.16万	0.45亿	2.424%
2026-09-30	10.670	10.650	10.870	10.630	-0.050	-0.467%	4.21万	0.00亿	0.000%
2026-09-29	10.550	10.700	10.810	10.490	0.180	1.711%	4.22万	0.00亿	0.000%
2026-09-28	10.690	10.520	10.900	10.460	-0.210	-1.957%	4.16万	0.00亿	0.000%
2026-09-27	10.830	10.730	10.980	10.690	-0.100	-0.923%	371.98万	0.40亿	2.141%
2026-09-24	10.830	10.730	10.980	10.690	-0.100	-0.923%	3.72万	0.00亿	0.000%
2026-09-23	11.110	10.830	11.140	10.750	-0.290	-2.608%	4.79万	0.00亿	0.000%
2026-09-22	11.380	11.120	11.430	11.050	-0.270	-2.371%	6.75万	0.00亿	0.000%
2026-09-21	10.710	11.390	11.530	10.710	0.690	6.449%	10.36万	0.00亿	0.000%
2026-09-18	10.830	10.700	10.940	10.650	-0.130	-1.200%	5.13万	0.00亿	0.000%
2026-09-17	10.930	10.830	11.070	10.700	-0.180	-1.635%	5.84万	0.00亿	0.000%
2026-09-16	10.810	11.010	11.060	10.610	0.250	2.323%	4.46万	0.00亿	0.000%
2026-09-15	11.090	10.760	11.100	10.750	-0.350	-3.150%	4.75万	0.00亿	0.000%
2026-09-14	11.330	11.110	11.330	11.040	-0.130	-1.157%	4.48万	0.00亿	0.000%
2026-09-11	11.650	11.240	11.750	11.100	-0.410	-3.519%	7.64万	0.00亿	0.000%
2026-09-10	11.930	11.650	12.000	11.600	-0.400	-3.320%	6.89万	0.00亿	0.000%
2026-09-09	11.970	12.050	12.250	11.850	0.070	0.584%	9.26万	0.00亿	0.000%
2026-09-08	11.510	11.980	12.160	11.400	0.520	4.538%	14.23万	0.00亿	0.000%
2026-09-07	11.420	11.460	11.570	11.330	0.070	0.615%	4.37万	0.00亿	0.000%
2026-09-04	11.480	11.390	11.720	11.350	-0.100	-0.870%	6.45万	0.00亿	0.000%
2026-09-03	11.680	11.490	11.730	11.410	-0.030	-0.260%	7.74万	0.00亿	0.000%
2026-09-02	11.900	11.520	11.900	11.360	-0.270	-2.290%	8.34万	0.00亿	0.000%
2026-09-01	11.520	11.790	12.000	11.420	0.190	1.638%	11.66万	0.00亿	0.000%
2026-08-31	11.620	11.600	11.760	11.460	0.030	0.259%	8.38万	0.00亿	0.000%
2026-08-28	11.540	11.570	11.670	11.310	0.050	0.434%	9.96万	0.00亿	0.000%
2026-08-27	11.370	11.520	11.540	11.250	0.000	0.000%	13.13万	0.00亿	0.000%
2026-08-26	11.250	11.520	11.970	11.200	0.270	2.400%	19.11万	0.00亿	0.000%
2026-08-25	10.830	11.250	11.330	10.830	0.330	3.022%	6.14万	0.00亿	0.000%
2026-08-24	11.100	10.920	11.230	10.830	-0.090	-0.817%	4.69万	0.00亿	0.000%
2026-08-21	10.890	11.010	11.090	10.710	0.030	0.273%	5.02万	0.00亿	0.000%
2026-08-20	11.100	10.980	11.210	10.900	0.010	0.091%	4.65万	0.00亿	0.000%
2026-08-19	11.230	10.970	11.400	10.920	-0.310	-2.748%	5.65万	0.00亿	0.000%
2026-08-18	11.430	11.280	11.500	11.220	-0.130	-1.139%	5.37万	0.00亿	0.000%
2026-08-17	11.560	11.410	11.560	11.060	0.290	2.608%	8.89万	0.00亿	0.000%
2026-08-14	11.180	11.120	11.270	10.990	-0.010	-0.090%	5.23万	0.00亿	0.000%
2026-08-13	11.460	11.130	11.510	11.120	-0.220	-1.938%	5.23万	0.00亿	0.000%
2026-08-12	11.170	11.350	11.430	11.170	0.170	1.521%	5.36万	0.00亿	0.000%
2026-08-11	11.310	11.180	11.490	11.110	-0.150	-1.324%	5.42万	0.00亿	0.000%
2026-08-10	11.050	11.330	11.390	10.900	0.290	2.627%	7.42万	0.00亿	0.000%
2026-08-07	11.070	11.040	11.150	10.810	-0.050	-0.451%	5.67万	0.00亿	0.000%
2026-08-06	10.990	11.090	11.170	10.850	0.010	0.090%	5.96万	0.00亿	0.000%
2026-08-05	10.930	11.080	11.100	10.810	0.230	2.120%	6.55万	0.00亿	0.000%
2026-08-04	10.820	10.850	11.010	10.780	0.020	0.185%	6.42万	0.00亿	0.000%
2026-08-03	10.400	10.830	10.850	10.400	0.310	2.947%	6.39万	0.00亿	0.000%
2026-07-31	10.350	10.520	10.590	10.300	0.170	1.643%	6.69万	0.00亿	0.000%
2026-07-30	10.300	10.350	10.670	10.180	-0.010	-0.097%	9.40万	0.00亿	0.000%
2026-07-29	10.110	10.360	10.670	10.030	0.220	2.170%	10.29万	0.00亿	0.000%
2026-07-28	9.950	10.140	10.380	9.950	0.050	0.496%	5.97万	0.00亿	0.000%
2026-07-27	9.760	10.090	10.190	9.650	0.300	3.064%	6.93万	0.00亿	0.000%
2026-07-24	9.870	9.790	10.100	9.710	-0.180	-1.805%	6.75万	0.00亿	0.000%
2026-07-23	9.420	9.970	10.030	9.400	0.520	5.503%	9.24万	0.00亿	0.000%
2026-07-22	9.540	9.450	9.790	9.380	-0.160	-1.665%	6.15万	0.00亿	0.000%
2026-07-21	9.760	9.610	9.830	8.880	-0.100	-1.030%	10.44万	0.00亿	0.000%
2026-07-20	9.930	9.710	10.200	9.480	-0.120	-1.221%	8.58万	0.00亿	0.000%
2026-07-17	10.330	9.830	10.530	9.800	-0.470	-4.563%	8.55万	0.00亿	0.000%
2026-07-16	10.390	10.300	10.460	10.110	-0.050	-0.483%	4.77万	0.00亿	0.000%
2026-07-15	10.270	10.350	10.530	10.060	0.130	1.272%	5.65万	0.00亿	0.000%
2026-07-14	10.010	10.220	10.220	9.790	0.210	2.098%	6.75万	0.00亿	0.000%
2026-07-13	10.540	10.010	10.560	9.960	-0.530	-5.028%	6.97万	0.00亿	0.000%
2026-07-10	10.300	10.540	10.760	10.200	0.130	1.249%	8.56万	0.00亿	0.000%
2026-07-09	10.510	10.410	10.600	10.000	-0.040	-0.383%	6.85万	0.00亿	0.000%
2026-07-08	10.660	10.450	10.740	10.370	-0.210	-1.970%	7.32万	0.00亿	0.000%
2026-07-07	11.060	10.660	11.150	10.630	-0.370	-3.354%	7.78万	0.00亿	0.000%
2026-07-06	11.330	11.030	11.720	11.020	-0.250	-2.216%	8.70万	0.00亿	0.000%
2026-07-03	11.520	11.280	11.660	11.220	-0.250	-2.168%	9.36万	0.00亿	0.000%
2026-07-02	11.510	11.530	12.010	11.460	-0.140	-1.200%	10.77万	0.00亿	0.000%
2026-07-01	11.270	11.670	11.770	11.050	0.410	3.641%	14.15万	0.00亿	0.000%
2026-06-30	11.160	11.260	11.370	10.980	0.070	0.626%	8.32万	0.00亿	0.000%
2026-06-29	11.480	11.190	11.920	11.000	-0.300	-2.611%	12.12万	0.00亿	0.000%
2026-06-26	11.830	11.490	12.330	11.400	-0.440	-3.688%	12.91万	0.00亿	0.000%
2026-06-25	12.180	11.930	12.300	11.730	-0.340	-2.771%	11.87万	0.00亿	0.000%
2026-06-24	12.410	12.270	12.790	12.050	-0.420	-3.310%	13.97万	0.00亿	0.000%
2026-06-23	12.910	12.690	13.300	12.630	-0.400	-3.056%	22.26万	0.00亿	0.000%
2026-06-22	11.480	13.090	13.180	11.340	1.600	13.925%	27.33万	0.00亿	0.000%
2026-06-18	11.550	11.490	11.750	11.330	-0.190	-1.627%	10.18万	0.00亿	0.000%
2026-06-17	12.070	11.680	12.140	11.610	-0.450	-3.710%	11.59万	0.00亿	0.000%
2026-06-16	11.870	12.130	12.310	11.730	0.130	1.083%	12.71万	0.00亿	0.000%
2026-06-15	12.000	12.000	12.260	11.750	0.030	0.251%	17.01万	0.00亿	0.000%
2026-06-12	12.130	11.970	12.380	11.530	-0.520	-4.163%	27.06万	0.00亿	0.000%
2026-06-11	11.800	12.490	12.690	11.710	0.740	6.298%	29.61万	0.00亿	0.000%
2026-06-10	11.760	11.750	12.070	11.570	-0.180	-1.509%	6.27万	0.00亿	0.000%
2026-06-09	12.110	11.930	12.200	11.680	0.100	0.845%	6.60万	0.00亿	0.000%
2026-06-08	11.800	11.830	12.380	11.610	-0.310	-2.554%	9.11万	0.00亿	0.000%
2026-06-05	12.000	12.140	12.340	11.750	0.150	1.251%	8.44万	0.00亿	0.000%
2026-06-04	12.320	11.990	12.320	11.890	-0.330	-2.679%	6.58万	0.00亿	0.000%
2026-06-03	12.380	12.320	12.450	12.160	-0.070	-0.565%	6.42万	0.00亿	0.000%
2026-06-02	12.790	12.390	12.790	12.030	-0.270	-2.133%	8.47万	0.00亿	0.000%
2026-06-01	12.330	12.660	12.930	12.330	0.370	3.011%	9.42万	0.00亿	0.000%
2026-05-29	12.680	12.290	12.830	12.270	-0.430	-3.381%	7.34万	0.00亿	0.000%
2026-05-28	12.550	12.720	12.800	12.330	0.090	0.713%	9.93万	0.00亿	0.000%
2026-05-27	13.180	12.630	13.290	12.470	-0.550	-4.173%	10.81万	0.00亿	0.000%
2026-05-26	13.390	13.180	13.450	13.010	-0.240	-1.788%	8.34万	0.00亿	0.000%
2026-05-25	13.930	13.420	14.050	13.260	-0.510	-3.661%	8.82万	0.00亿	0.000%
2026-05-22	13.640	13.930	14.060	13.470	0.340	2.502%	8.03万	0.00亿	0.000%
2026-05-21	14.590	13.590	14.740	13.560	-1.000	-6.854%	13.06万	0.00亿	0.000%
2026-05-20	14.840	14.590	14.840	14.350	-0.250	-1.685%	7.88万	0.00亿	0.000%
2026-05-19	15.200	14.840	15.280	14.630	-0.450	-2.943%	11.68万	0.00亿	0.000%
2026-05-18	15.430	15.290	15.630	15.130	-0.080	-0.520%	8.77万	0.00亿	0.000%
2026-05-15	15.340	15.370	16.040	15.240	0.040	0.261%	10.96万	0.00亿	0.000%
2026-05-14	15.990	15.330	16.000	15.330	-0.650	-4.068%	11.01万	0.00亿	0.000%
2026-05-13	16.120	15.980	16.490	15.890	-0.350	-2.143%	12.03万	0.00亿	0.000%
2026-05-12	16.900	16.330	17.090	16.120	-0.570	-3.373%	14.77万	0.00亿	0.000%
2026-05-11	16.660	16.900	17.300	16.660	0.310	1.869%	18.36万	0.00亿	0.000%
2026-05-08	16.410	16.590	16.780	16.300	0.100	0.606%	11.76万	0.00亿	0.000%
2026-05-07	16.420	16.490	16.860	16.280	0.090	0.549%	12.85万	0.00亿	0.000%
2026-05-06	16.100	16.400	16.450	16.000	0.360	2.244%	11.18万	0.00亿	0.000%
2026-04-30	16.510	16.040	16.600	15.930	-0.240	-1.474%	13.07万	0.00亿	0.000%
2026-04-29	15.450	16.280	16.400	15.340	0.650	4.159%	17.40万	0.00亿	0.000%
2026-04-28	15.930	15.630	16.140	15.500	-0.310	-1.945%	9.72万	0.00亿	0.000%
2026-04-27	15.760	15.940	15.960	15.220	0.030	0.189%	13.66万	0.00亿	0.000%
2026-04-24	15.540	15.910	16.260	15.430	0.250	1.596%	16.29万	0.00亿	0.000%
2026-04-23	16.060	15.660	16.160	15.430	-0.420	-2.612%	12.12万	0.00亿	0.000%
2026-04-22	15.770	16.080	16.230	15.710	0.230	1.451%	13.54万	0.00亿	0.000%
2026-04-21	15.960	15.850	16.100	15.540	-0.210	-1.308%	9.76万	0.00亿	0.000%
2026-04-20	16.150	16.060	16.160	15.890	0.060	0.375%	9.88万	0.00亿	0.000%
2026-04-17	15.930	16.000	16.540	15.820	0.010	0.063%	13.94万	0.00亿	0.000%
2026-04-16	15.560	15.990	16.100	15.350	0.460	2.962%	13.63万	0.00亿	0.000%
2026-04-15	16.020	15.530	16.030	15.490	-0.450	-2.816%	10.79万	0.00亿	0.000%
2026-04-14	15.780	15.980	15.990	15.610	0.200	1.267%	11.39万	0.00亿	0.000%
2026-04-13	15.660	15.780	15.790	15.480	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-10	15.700	15.680	15.850	15.520	0.000	0.000%	10.56万	0.00亿	0.000%
2026-04-09	15.800	15.590	15.920	15.470	0.000	0.000%	12.02万	0.00亿	0.000%
2026-04-08	15.580	15.920	15.940	15.450	0.000	0.000%	18.89万	0.00亿	0.000%
2026-04-07	14.640	15.740	15.850	14.600	0.000	0.000%	21.97万	0.00亿	0.000%
2026-04-03	15.090	14.540	15.180	14.520	0.000	0.000%	11.00万	0.00亿	0.000%
2026-04-02	15.600	15.050	15.600	14.880	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-01	15.550	15.580	15.770	15.340	0.000	0.000%	12.13万	0.00亿	0.000%