清水源(300437)股票信息
| 股票代码 | 300437 |
| 股票名称 | 清水源 |
| 最新价/元 | 11.24 |
| 涨跌额/元 | 1.17 |
| 涨跌幅/% | 11.62 |
| 买入/元 | 11.23 |
| 卖出/元 | 11.24 |
| 昨收/元 | 10.07 |
| 今开/元 | 11.76 |
| 最高/元 | 11.97 |
| 最低/元 | 10.23 |
| 成交量/手 | 186871.37 |
| 成交额/万 | 20765.26 |
| 股净值/元 | -52.26 |
| 市净率 | 2.03 |
| 总市值/万 | 288938.92 |
| 流通值/万 | 197611.11 |
| 换手率/% | 10.63 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
清水源(300437)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 11.76 | 11.24 | 1.17 | 11.62 | 186871.37 | 20765.26 | 10.63 |
| 2024-09-30 | 9.10 | 10.07 | 1.37 | 15.75 | 149512.10 | 14318.79 | 8.50 |
| 2024-09-27 | 8.39 | 8.70 | 0.43 | 5.20 | 72683.96 | 6244.55 | 4.13 |
| 2024-09-26 | 8.10 | 8.27 | 0.16 | 1.97 | 32837.04 | 2690.64 | 1.87 |
| 2024-09-25 | 8.12 | 8.11 | 0.11 | 1.38 | 43137.64 | 3528.82 | 2.45 |
| 2024-09-24 | 7.70 | 8.00 | 0.30 | 3.90 | 34861.89 | 2754.90 | 1.98 |
| 2024-09-23 | 7.72 | 7.70 | -0.02 | -0.26 | 12788.00 | 984.53 | 0.73 |
| 2024-09-20 | 7.88 | 7.72 | -0.13 | -1.66 | 18356.00 | 1424.54 | 1.04 |
| 2024-09-19 | 7.75 | 7.85 | 0.15 | 1.95 | 19772.64 | 1547.70 | 1.12 |
| 2024-09-18 | 7.85 | 7.70 | -0.10 | -1.28 | 22564.64 | 1729.47 | 1.28 |
| 2024-09-13 | 8.08 | 7.80 | -0.20 | -2.50 | 22951.00 | 1817.71 | 1.31 |
| 2024-09-12 | 8.10 | 8.00 | -0.15 | -1.84 | 29121.60 | 2369.04 | 1.66 |
| 2024-09-11 | 8.00 | 8.15 | 0.07 | 0.87 | 35796.00 | 2938.21 | 2.04 |
| 2024-09-10 | 8.08 | 8.08 | 0.06 | 0.75 | 16240.40 | 1312.87 | 0.92 |
| 2024-09-09 | 8.01 | 8.02 | 0.01 | 0.13 | 14586.00 | 1172.41 | 0.83 |
| 2024-09-06 | 8.19 | 8.01 | -0.23 | -2.79 | 23205.00 | 1880.70 | 1.32 |
| 2024-09-05 | 8.25 | 8.24 | -0.01 | -0.12 | 24664.00 | 2034.06 | 1.40 |
| 2024-09-04 | 8.19 | 8.25 | 0.01 | 0.12 | 38818.00 | 3236.64 | 2.21 |
| 2024-09-03 | 8.15 | 8.24 | 0.11 | 1.35 | 19955.00 | 1646.06 | 1.14 |
| 2024-09-02 | 8.19 | 8.13 | -0.09 | -1.10 | 19796.60 | 1628.44 | 1.13 |
| 2024-08-30 | 8.06 | 8.22 | 0.16 | 1.99 | 25825.00 | 2117.03 | 1.47 |
| 2024-08-29 | 8.07 | 8.06 | 0.01 | 0.12 | 22746.00 | 1826.70 | 1.29 |
| 2024-08-28 | 8.11 | 8.05 | -0.05 | -0.62 | 28220.00 | 2293.02 | 1.61 |
| 2024-08-27 | 8.22 | 8.10 | -0.11 | -1.34 | 18147.00 | 1479.06 | 1.03 |
| 2024-08-26 | 8.02 | 8.21 | 0.27 | 3.40 | 26638.01 | 2174.29 | 1.52 |
| 2024-08-23 | 8.11 | 7.94 | -0.14 | -1.73 | 19210.00 | 1533.61 | 1.09 |
| 2024-08-22 | 8.30 | 8.08 | -0.22 | -2.65 | 23860.00 | 1954.43 | 1.36 |
| 2024-08-21 | 8.38 | 8.30 | -0.03 | -0.36 | 19395.00 | 1622.95 | 1.10 |
| 2024-08-20 | 8.57 | 8.33 | -0.26 | -3.03 | 29013.00 | 2468.97 | 1.65 |
| 2024-08-19 | 8.39 | 8.59 | 0.11 | 1.30 | 29267.60 | 2491.49 | 1.66 |
| 2024-08-16 | 8.72 | 8.48 | -0.26 | -2.98 | 38163.00 | 3269.79 | 2.17 |
| 2024-08-15 | 8.70 | 8.74 | -0.06 | -0.68 | 40622.49 | 3536.28 | 2.31 |
| 2024-08-14 | 8.86 | 8.80 | -0.15 | -1.68 | 54274.00 | 4832.03 | 3.09 |
| 2024-08-13 | 8.56 | 8.95 | 0.31 | 3.59 | 78312.80 | 6993.85 | 4.45 |
| 2024-08-12 | 8.50 | 8.64 | 0.32 | 3.85 | 53664.78 | 4618.31 | 3.05 |
| 2024-08-09 | 8.55 | 8.32 | -0.17 | -2.00 | 24639.35 | 2080.29 | 1.40 |
| 2024-08-08 | 8.42 | 8.49 | 0.00 | 0.00 | 18081.00 | 1535.61 | 1.03 |
| 2024-08-07 | 8.57 | 8.49 | -0.03 | -0.35 | 18685.00 | 1591.42 | 1.06 |
| 2024-08-06 | 8.56 | 8.52 | 0.10 | 1.19 | 27461.35 | 2329.01 | 1.56 |
| 2024-08-05 | 8.84 | 8.42 | -0.42 | -4.75 | 39399.80 | 3407.74 | 2.24 |
| 2024-08-02 | 8.59 | 8.84 | 0.22 | 2.55 | 61731.95 | 5478.48 | 3.51 |
| 2024-08-01 | 8.70 | 8.62 | -0.08 | -0.92 | 25809.00 | 2237.00 | 1.47 |
| 2024-07-31 | 8.66 | 8.70 | 0.16 | 1.87 | 35980.86 | 3109.88 | 2.05 |
| 2024-07-30 | 8.40 | 8.54 | 0.11 | 1.31 | 24642.00 | 2094.72 | 1.40 |
| 2024-07-29 | 8.37 | 8.43 | 0.06 | 0.72 | 17406.68 | 1462.08 | 0.99 |
| 2024-07-26 | 8.24 | 8.37 | 0.13 | 1.58 | 31146.00 | 2605.02 | 1.77 |
| 2024-07-25 | 8.22 | 8.24 | 0.08 | 0.98 | 21141.00 | 1745.71 | 1.20 |
| 2024-07-24 | 8.34 | 8.16 | -0.28 | -3.32 | 34837.17 | 2871.26 | 1.98 |
| 2024-07-23 | 8.58 | 8.44 | -0.06 | -0.71 | 41257.00 | 3569.89 | 2.35 |
| 2024-07-22 | 8.31 | 8.50 | 0.08 | 0.95 | 27850.17 | 2354.87 | 1.58 |
| 2024-07-19 | 8.66 | 8.42 | -0.29 | -3.33 | 43870.00 | 3765.25 | 2.50 |
| 2024-07-18 | 8.83 | 8.71 | -0.14 | -1.58 | 33065.68 | 2881.60 | 1.88 |
| 2024-07-17 | 8.84 | 8.85 | -0.11 | -1.23 | 36529.00 | 3235.33 | 2.08 |
| 2024-07-16 | 8.79 | 8.96 | 0.18 | 2.05 | 44363.64 | 3938.71 | 2.52 |
| 2024-07-15 | 8.83 | 8.78 | -0.17 | -1.90 | 39427.44 | 3477.41 | 2.24 |
| 2024-07-12 | 9.20 | 8.95 | -0.35 | -3.76 | 56787.87 | 5171.50 | 3.23 |
| 2024-07-11 | 9.15 | 9.30 | 0.19 | 2.09 | 94831.38 | 8725.48 | 5.39 |
| 2024-07-10 | 8.85 | 9.11 | 0.15 | 1.67 | 97476.64 | 8827.24 | 5.54 |
| 2024-07-09 | 8.70 | 8.96 | 0.10 | 1.13 | 86518.48 | 7596.13 | 4.92 |
| 2024-07-08 | 8.83 | 8.86 | 0.12 | 1.37 | 82930.64 | 7451.65 | 4.72 |
| 2024-07-05 | 8.63 | 8.74 | 0.17 | 1.98 | 67194.00 | 5883.27 | 3.82 |
| 2024-07-04 | 8.86 | 8.57 | -0.37 | -4.14 | 64518.84 | 5593.20 | 3.67 |
| 2024-07-03 | 8.87 | 8.94 | 0.08 | 0.90 | 91076.28 | 8141.70 | 5.18 |
| 2024-07-02 | 9.03 | 8.86 | -0.58 | -6.14 | 132361.49 | 11842.80 | 7.53 |
| 2024-07-01 | 8.00 | 9.44 | 1.38 | 17.12 | 153799.57 | 14204.42 | 8.75 |
| 2024-06-28 | 8.03 | 8.06 | 0.01 | 0.12 | 17982.97 | 1464.77 | 1.02 |
| 2024-06-27 | 8.21 | 8.05 | -0.22 | -2.66 | 22430.00 | 1834.54 | 1.28 |
| 2024-06-26 | 8.00 | 8.27 | 0.28 | 3.50 | 27996.61 | 2257.94 | 1.59 |
| 2024-06-25 | 7.86 | 7.99 | 0.13 | 1.65 | 25910.00 | 2074.40 | 1.47 |
| 2024-06-24 | 8.16 | 7.86 | -0.34 | -4.15 | 29003.00 | 2304.89 | 1.65 |
| 2024-06-21 | 8.12 | 8.20 | 0.03 | 0.37 | 26765.62 | 2206.13 | 1.52 |
| 2024-06-20 | 8.50 | 8.17 | -0.37 | -4.33 | 33738.00 | 2814.38 | 1.92 |
| 2024-06-19 | 8.52 | 8.54 | 0.01 | 0.12 | 23324.80 | 1997.13 | 1.33 |
| 2024-06-18 | 8.36 | 8.53 | 0.18 | 2.16 | 25083.00 | 2130.72 | 1.43 |
| 2024-06-17 | 8.40 | 8.35 | -0.05 | -0.60 | 19830.36 | 1657.73 | 1.13 |
| 2024-06-14 | 8.58 | 8.40 | -0.08 | -0.94 | 20922.00 | 1754.62 | 1.19 |
| 2024-06-13 | 8.59 | 8.48 | -0.10 | -1.17 | 28635.00 | 2452.79 | 1.63 |
| 2024-06-12 | 8.39 | 8.58 | 0.19 | 2.27 | 29348.00 | 2510.38 | 1.67 |
| 2024-06-11 | 8.40 | 8.39 | 0.05 | 0.60 | 24273.00 | 2012.98 | 1.38 |
| 2024-06-07 | 8.16 | 8.34 | 0.22 | 2.71 | 35006.00 | 2917.46 | 1.99 |
| 2024-06-06 | 8.65 | 8.12 | -0.38 | -4.47 | 48785.60 | 3999.97 | 2.77 |
| 2024-06-05 | 8.75 | 8.50 | -0.29 | -3.30 | 31366.00 | 2698.55 | 1.78 |
| 2024-06-04 | 8.96 | 8.79 | -0.17 | -1.90 | 35545.20 | 3112.33 | 2.02 |
| 2024-06-03 | 9.20 | 8.96 | -0.22 | -2.40 | 43301.54 | 3875.53 | 2.46 |
| 2024-05-31 | 9.49 | 9.18 | -0.33 | -3.47 | 59326.00 | 5459.07 | 3.37 |
| 2024-05-30 | 9.12 | 9.51 | 0.17 | 1.82 | 80169.60 | 7756.88 | 4.56 |
| 2024-05-29 | 9.12 | 9.34 | 0.12 | 1.30 | 24239.00 | 2262.36 | 1.38 |
| 2024-05-28 | 9.18 | 9.22 | -0.19 | -2.02 | 25637.00 | 2377.83 | 1.44 |
| 2024-05-27 | 9.55 | 9.41 | 0.00 | 0.00 | 31501.00 | 2944.46 | 1.77 |
| 2024-05-24 | 9.53 | 9.41 | -0.10 | -1.05 | 28578.81 | 2718.05 | 1.61 |
| 2024-05-23 | 9.94 | 9.51 | -0.34 | -3.45 | 42185.95 | 4051.38 | 2.37 |
| 2024-05-22 | 9.79 | 9.85 | 0.07 | 0.72 | 37884.77 | 3723.58 | 2.13 |
| 2024-05-21 | 9.97 | 9.78 | -0.31 | -3.07 | 67112.38 | 6581.86 | 3.77 |
| 2024-05-20 | 10.14 | 10.09 | -0.15 | -1.47 | 64245.00 | 6527.19 | 3.61 |
| 2024-05-17 | 10.21 | 10.24 | 0.03 | 0.29 | 67731.60 | 6911.10 | 3.81 |
| 2024-05-16 | 10.03 | 10.21 | 0.08 | 0.79 | 63519.78 | 6521.69 | 3.57 |
| 2024-05-15 | 10.03 | 10.13 | 0.05 | 0.50 | 59650.58 | 6031.81 | 3.35 |
| 2024-05-14 | 10.11 | 10.08 | -0.01 | -0.10 | 54211.89 | 5471.95 | 3.05 |
| 2024-05-13 | 10.43 | 10.09 | -0.34 | -3.26 | 71158.85 | 7249.47 | 4.00 |
| 2024-05-10 | 10.96 | 10.43 | -0.41 | -3.78 | 123329.30 | 13174.76 | 6.94 |
日K线
周K线
月K线
