清源股份（603628）历史行情

以下为清源股份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	10.300	10.270	10.310	9.940	-0.010	-0.097%	434.15万	0.44亿	1.595%
2026-10-08	10.180	10.280	10.380	10.170	0.080	0.784%	3.88万	0.00亿	0.000%
2026-10-07	10.360	10.200	10.510	10.110	-0.120	-1.163%	382.96万	0.39亿	1.407%
2026-10-06	10.360	10.200	10.510	10.110	-0.120	-1.163%	382.96万	0.39亿	1.407%
2026-10-05	10.360	10.200	10.510	10.110	-0.120	-1.163%	382.96万	0.39亿	1.407%
2026-10-02	10.360	10.200	10.510	10.110	-0.120	-1.163%	382.96万	0.39亿	1.407%
2026-10-01	10.360	10.200	10.510	10.110	-0.120	-1.163%	382.96万	0.39亿	1.407%
2026-09-30	10.360	10.200	10.510	10.110	-0.120	-1.163%	3.83万	0.00亿	0.000%
2026-09-29	10.370	10.320	10.480	10.260	-0.140	-1.338%	5.60万	0.00亿	0.000%
2026-09-28	10.310	10.460	10.500	10.250	0.130	1.258%	6.05万	0.00亿	0.000%
2026-09-27	10.240	10.330	10.380	10.100	0.020	0.194%	429.29万	0.44亿	1.577%
2026-09-24	10.240	10.330	10.380	10.100	0.020	0.194%	4.29万	0.00亿	0.000%
2026-09-23	10.390	10.310	10.550	10.300	-0.020	-0.194%	4.29万	0.00亿	0.000%
2026-09-22	10.570	10.330	10.590	10.310	-0.240	-2.271%	5.64万	0.00亿	0.000%
2026-09-21	10.460	10.570	10.600	10.310	0.190	1.830%	5.38万	0.00亿	0.000%
2026-09-18	10.190	10.380	10.430	10.180	0.210	2.065%	5.63万	0.00亿	0.000%
2026-09-17	10.170	10.170	10.230	10.000	-0.020	-0.196%	4.91万	0.00亿	0.000%
2026-09-16	9.980	10.190	10.450	9.980	0.160	1.595%	6.98万	0.00亿	0.000%
2026-09-15	10.470	10.030	10.550	10.020	-0.400	-3.835%	8.24万	0.00亿	0.000%
2026-09-14	10.400	10.430	10.660	10.390	-0.060	-0.572%	5.61万	0.00亿	0.000%
2026-09-11	10.670	10.490	10.670	10.310	-0.180	-1.687%	7.13万	0.00亿	0.000%
2026-09-10	10.700	10.670	10.830	10.570	-0.100	-0.929%	8.65万	0.00亿	0.000%
2026-09-09	10.710	10.770	10.780	10.580	0.010	0.093%	10.84万	0.00亿	0.000%
2026-09-08	11.170	10.760	11.170	10.620	-0.090	-0.829%	20.56万	0.00亿	0.000%
2026-09-07	9.940	10.850	10.850	9.840	0.990	10.041%	18.19万	0.00亿	0.000%
2026-09-04	9.960	9.860	10.040	9.840	-0.060	-0.605%	3.74万	0.00亿	0.000%
2026-09-03	10.100	9.920	10.150	9.910	-0.100	-0.998%	5.02万	0.00亿	0.000%
2026-09-02	10.120	10.020	10.150	9.900	-0.050	-0.497%	6.77万	0.00亿	0.000%
2026-09-01	9.780	10.070	10.290	9.750	0.290	2.965%	10.70万	0.00亿	0.000%
2026-08-31	9.700	9.780	10.000	9.630	-0.160	-1.610%	5.81万	0.00亿	0.000%
2026-08-28	9.620	9.940	10.290	9.560	0.330	3.434%	7.51万	0.00亿	0.000%
2026-08-27	9.750	9.610	9.760	9.520	-0.190	-1.939%	2.92万	0.00亿	0.000%
2026-08-26	9.740	9.800	9.840	9.690	0.060	0.616%	2.40万	0.00亿	0.000%
2026-08-25	9.650	9.740	9.750	9.500	0.190	1.990%	2.57万	0.00亿	0.000%
2026-08-24	9.640	9.550	9.730	9.420	0.010	0.105%	2.85万	0.00亿	0.000%
2026-08-21	9.470	9.540	9.590	9.360	0.020	0.210%	2.38万	0.00亿	0.000%
2026-08-20	9.520	9.520	9.580	9.450	0.110	1.169%	2.38万	0.00亿	0.000%
2026-08-19	9.660	9.410	9.690	9.370	-0.350	-3.586%	3.49万	0.00亿	0.000%
2026-08-18	9.680	9.760	9.800	9.550	0.080	0.826%	4.41万	0.00亿	0.000%
2026-08-17	9.560	9.680	9.720	9.470	0.150	1.574%	3.19万	0.00亿	0.000%
2026-08-14	9.570	9.530	9.660	9.450	-0.040	-0.418%	2.89万	0.00亿	0.000%
2026-08-13	9.810	9.570	9.860	9.570	-0.210	-2.147%	3.04万	0.00亿	0.000%
2026-08-12	9.600	9.780	9.810	9.600	0.150	1.558%	3.38万	0.00亿	0.000%
2026-08-11	9.680	9.630	9.720	9.550	-0.050	-0.517%	2.74万	0.00亿	0.000%
2026-08-10	9.460	9.680	9.680	9.420	0.210	2.218%	3.85万	0.00亿	0.000%
2026-08-07	9.500	9.470	9.530	9.310	-0.030	-0.316%	3.39万	0.00亿	0.000%
2026-08-06	9.510	9.500	9.520	9.340	0.000	0.000%	3.06万	0.00亿	0.000%
2026-08-05	9.530	9.500	9.570	9.420	-0.020	-0.210%	3.48万	0.00亿	0.000%
2026-08-04	9.680	9.520	9.730	9.500	-0.160	-1.653%	4.18万	0.00亿	0.000%
2026-08-03	9.350	9.680	9.690	9.350	0.340	3.640%	3.96万	0.00亿	0.000%
2026-07-31	9.200	9.340	9.380	9.200	0.090	0.973%	3.48万	0.00亿	0.000%
2026-07-30	9.290	9.250	9.400	9.190	0.000	0.000%	3.62万	0.00亿	0.000%
2026-07-29	9.150	9.250	9.290	9.050	0.160	1.760%	2.95万	0.00亿	0.000%
2026-07-28	9.000	9.090	9.190	8.970	0.060	0.664%	2.20万	0.00亿	0.000%
2026-07-27	8.890	9.030	9.110	8.850	0.150	1.689%	2.56万	0.00亿	0.000%
2026-07-24	9.090	8.880	9.130	8.840	-0.210	-2.310%	2.76万	0.00亿	0.000%
2026-07-23	8.700	9.090	9.110	8.700	0.350	4.005%	5.08万	0.00亿	0.000%
2026-07-22	8.860	8.740	8.950	8.700	-0.130	-1.466%	3.56万	0.00亿	0.000%
2026-07-21	8.940	8.870	9.060	8.710	-0.120	-1.335%	4.97万	0.00亿	0.000%
2026-07-20	9.040	8.990	9.310	8.850	-0.050	-0.553%	4.57万	0.00亿	0.000%
2026-07-17	9.220	9.040	9.380	8.990	-0.180	-1.952%	4.00万	0.00亿	0.000%
2026-07-16	9.120	9.220	9.360	9.010	0.070	0.765%	3.07万	0.00亿	0.000%
2026-07-15	9.060	9.150	9.260	9.010	0.090	0.993%	2.69万	0.00亿	0.000%
2026-07-14	8.920	9.060	9.080	8.770	0.160	1.798%	3.80万	0.00亿	0.000%
2026-07-13	9.250	8.900	9.270	8.890	-0.350	-3.784%	3.77万	0.00亿	0.000%
2026-07-10	9.120	9.250	9.470	9.000	0.140	1.537%	3.84万	0.00亿	0.000%
2026-07-09	9.180	9.110	9.230	8.940	-0.060	-0.654%	3.24万	0.00亿	0.000%
2026-07-08	9.320	9.170	9.320	9.100	-0.160	-1.715%	2.28万	0.00亿	0.000%
2026-07-07	9.580	9.330	9.580	9.300	-0.250	-2.610%	3.04万	0.00亿	0.000%
2026-07-06	9.680	9.580	9.800	9.530	-0.050	-0.519%	3.27万	0.00亿	0.000%
2026-07-03	9.510	9.630	9.710	9.450	0.180	1.905%	3.45万	0.00亿	0.000%
2026-07-02	9.600	9.450	9.690	9.430	-0.080	-0.839%	3.72万	0.00亿	0.000%
2026-07-01	9.360	9.530	9.740	9.240	0.130	1.383%	4.07万	0.00亿	0.000%
2026-06-30	9.270	9.400	9.500	9.220	0.140	1.512%	3.18万	0.00亿	0.000%
2026-06-29	9.250	9.260	9.370	9.000	-0.060	-0.644%	3.89万	0.00亿	0.000%
2026-06-26	9.550	9.320	9.600	9.300	-0.147	-1.553%	4.06万	0.00亿	0.000%
2026-06-25	9.567	9.467	9.637	9.327	-0.190	-1.967%	4.16万	0.00亿	0.000%
2026-06-24	9.977	9.657	9.977	9.527	-0.300	-3.013%	4.98万	0.00亿	0.000%
2026-06-23	9.897	9.957	10.097	9.757	0.060	0.606%	4.78万	0.00亿	0.000%
2026-06-22	9.867	9.897	9.967	9.447	0.000	0.000%	4.73万	0.00亿	0.000%
2026-06-18	9.977	9.897	9.987	9.727	-0.080	-0.802%	3.81万	0.00亿	0.000%
2026-06-17	10.157	9.977	10.207	9.957	-0.240	-2.349%	4.55万	0.00亿	0.000%
2026-06-16	10.307	10.217	10.337	10.057	-0.090	-0.873%	3.49万	0.00亿	0.000%
2026-06-15	10.347	10.307	10.517	10.217	-0.030	-0.290%	4.65万	0.00亿	0.000%
2026-06-12	10.327	10.337	10.517	10.277	0.070	0.682%	4.63万	0.00亿	0.000%
2026-06-11	10.377	10.267	10.557	10.117	-0.220	-2.098%	4.89万	0.00亿	0.000%
2026-06-10	10.357	10.487	10.647	10.157	0.020	0.191%	6.31万	0.00亿	0.000%
2026-06-09	10.357	10.467	11.007	9.977	0.420	4.180%	9.04万	0.00亿	0.000%
2026-06-08	10.257	10.047	10.487	9.937	-0.470	-4.469%	4.52万	0.00亿	0.000%
2026-06-05	10.417	10.517	10.697	10.237	0.040	0.382%	4.07万	0.00亿	0.000%
2026-06-04	10.537	10.477	10.677	10.407	-0.220	-2.057%	3.46万	0.00亿	0.000%
2026-06-03	10.747	10.697	10.917	10.577	-0.060	-0.558%	3.64万	0.00亿	0.000%
2026-06-02	11.037	10.757	11.037	10.557	-0.280	-2.537%	4.49万	0.00亿	0.000%
2026-06-01	10.677	11.037	11.147	10.677	0.320	2.986%	4.36万	0.00亿	0.000%
2026-05-29	10.957	10.717	11.037	10.677	-0.320	-2.899%	4.40万	0.00亿	0.000%
2026-05-28	10.967	11.037	11.157	10.817	0.070	0.638%	4.07万	0.00亿	0.000%
2026-05-27	11.147	10.967	11.357	10.907	-0.190	-1.703%	4.75万	0.00亿	0.000%
2026-05-26	11.437	11.157	11.437	11.037	-0.280	-2.448%	5.35万	0.00亿	0.000%
2026-05-25	11.717	11.437	11.717	11.347	-0.160	-1.380%	4.74万	0.00亿	0.000%
2026-05-22	11.457	11.597	11.707	11.277	0.180	1.577%	5.36万	0.00亿	0.000%
2026-05-21	11.997	11.417	12.107	11.377	-0.580	-4.835%	8.84万	0.00亿	0.000%
2026-05-20	12.107	11.997	12.107	11.797	-0.110	-0.909%	4.43万	0.00亿	0.000%
2026-05-19	11.917	12.107	12.177	11.867	0.180	1.509%	5.03万	0.00亿	0.000%
2026-05-18	11.947	11.927	12.067	11.757	-0.140	-1.160%	5.89万	0.00亿	0.000%
2026-05-15	12.277	12.067	12.407	11.757	-0.190	-1.550%	9.42万	0.00亿	0.000%
2026-05-14	12.687	12.257	12.837	12.257	-0.430	-3.389%	7.49万	0.00亿	0.000%
2026-05-13	12.487	12.687	12.687	12.477	0.150	1.196%	5.50万	0.00亿	0.000%
2026-05-12	12.767	12.537	12.807	12.487	-0.110	-0.870%	5.96万	0.00亿	0.000%
2026-05-11	12.917	12.647	12.937	12.627	-0.150	-1.172%	8.22万	0.00亿	0.000%
2026-05-08	12.717	12.797	12.937	12.567	0.060	0.471%	8.03万	0.00亿	0.000%
2026-05-07	12.507	12.737	12.757	12.467	0.300	2.412%	7.26万	0.00亿	0.000%
2026-05-06	12.387	12.437	12.507	12.367	0.080	0.647%	5.72万	0.00亿	0.000%
2026-04-30	12.367	12.357	12.507	12.247	-0.300	-2.370%	7.84万	0.00亿	0.000%
2026-04-29	12.257	12.657	12.717	12.217	0.290	2.345%	6.89万	0.00亿	0.000%
2026-04-28	12.747	12.367	12.787	12.267	-0.400	-3.133%	9.71万	0.00亿	0.000%
2026-04-27	13.057	12.767	13.147	12.557	-0.380	-2.890%	9.63万	0.00亿	0.000%
2026-04-24	13.317	13.147	13.347	13.077	-0.250	-1.866%	6.72万	0.00亿	0.000%
2026-04-23	13.557	13.397	13.607	13.277	-0.160	-1.180%	7.26万	0.00亿	0.000%
2026-04-22	13.517	13.557	13.597	13.427	-0.080	-0.587%	7.83万	0.00亿	0.000%
2026-04-21	13.287	13.637	13.667	13.257	0.380	2.866%	12.84万	0.00亿	0.000%
2026-04-20	13.187	13.257	13.277	13.147	0.060	0.455%	5.48万	0.00亿	0.000%
2026-04-17	13.237	13.197	13.317	13.117	-0.090	-0.677%	5.96万	0.00亿	0.000%
2026-04-16	13.177	13.287	13.297	13.057	0.080	0.606%	6.47万	0.00亿	0.000%
2026-04-15	13.347	13.207	13.397	13.127	-0.150	-1.123%	8.46万	0.00亿	0.000%
2026-04-14	13.357	13.357	13.387	13.237	-0.020	-0.150%	8.07万	0.00亿	0.000%
2026-04-13	13.287	13.377	13.437	13.137	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-10	13.127	13.237	13.357	13.117	0.000	0.000%	9.36万	0.00亿	0.000%
2026-04-09	13.357	13.107	13.367	12.877	0.000	0.000%	13.22万	0.00亿	0.000%
2026-04-08	13.297	13.497	13.517	13.257	0.000	0.000%	12.26万	0.00亿	0.000%
2026-04-07	13.087	13.167	13.307	12.987	0.000	0.000%	11.03万	0.00亿	0.000%
2026-04-03	14.067	13.237	14.117	13.157	0.000	0.000%	21.68万	0.00亿	0.000%
2026-04-02	14.657	14.117	15.397	13.957	0.000	0.000%	25.27万	0.00亿	0.000%
2026-04-01	15.307	14.797	15.547	14.707	0.000	0.000%	24.53万	0.00亿	0.000%