清源股份(603628)股票信息
| 股票代码 | 603628 |
| 股票名称 | 清源股份 |
| 最新价/元 | 13.10 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -3.68 |
| 买入/元 | 13.09 |
| 卖出/元 | 13.10 |
| 昨收/元 | 13.60 |
| 今开/元 | 13.65 |
| 最高/元 | 13.70 |
| 最低/元 | 13.00 |
| 成交量/手 | 124489.00 |
| 成交额/万 | 16501.94 |
| 股净值/元 | 21.13 |
| 市净率 | 2.83 |
| 总市值/万 | 358678.00 |
| 流通值/万 | 358678.00 |
| 换手率/% | 4.55 |
| 入市日期 | 2017-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
清源股份(603628)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.65 | 13.10 | -0.50 | -3.68 | 124489.00 | 16501.94 | 4.55 |
| 2024-10-10 | 13.84 | 13.60 | -0.39 | -2.79 | 161026.01 | 22085.81 | 5.88 |
| 2024-10-09 | 15.25 | 13.99 | -1.55 | -9.97 | 202172.92 | 28921.60 | 7.38 |
| 2024-10-08 | 16.16 | 15.54 | 0.85 | 5.79 | 289463.71 | 44605.02 | 10.57 |
| 2024-09-30 | 14.00 | 14.69 | 1.18 | 8.73 | 276093.85 | 39372.19 | 10.08 |
| 2024-09-27 | 13.12 | 13.51 | 0.64 | 4.97 | 145066.76 | 19442.96 | 5.30 |
| 2024-09-26 | 12.46 | 12.87 | 0.36 | 2.88 | 116282.00 | 14725.50 | 4.25 |
| 2024-09-25 | 12.50 | 12.51 | 0.15 | 1.21 | 135394.00 | 17139.60 | 4.95 |
| 2024-09-24 | 12.03 | 12.36 | 0.40 | 3.34 | 114916.86 | 14020.42 | 4.20 |
| 2024-09-23 | 11.94 | 11.96 | 0.01 | 0.08 | 42213.00 | 5036.95 | 1.54 |
| 2024-09-20 | 11.99 | 11.95 | -0.08 | -0.67 | 57703.00 | 6857.96 | 2.11 |
| 2024-09-19 | 11.84 | 12.03 | 0.25 | 2.12 | 64649.00 | 7755.87 | 2.36 |
| 2024-09-18 | 11.95 | 11.78 | -0.16 | -1.34 | 47427.94 | 5574.30 | 1.73 |
| 2024-09-13 | 12.25 | 11.94 | -0.32 | -2.61 | 74077.86 | 8951.91 | 2.71 |
| 2024-09-12 | 12.40 | 12.26 | -0.10 | -0.81 | 104361.00 | 13081.16 | 3.81 |
| 2024-09-11 | 12.22 | 12.36 | 0.08 | 0.65 | 72955.00 | 9031.51 | 2.66 |
| 2024-09-10 | 12.30 | 12.28 | 0.02 | 0.16 | 48647.00 | 5944.75 | 1.78 |
| 2024-09-09 | 12.26 | 12.26 | -0.03 | -0.24 | 58323.00 | 7136.73 | 2.13 |
| 2024-09-06 | 12.65 | 12.29 | -0.47 | -3.68 | 118185.00 | 14658.11 | 4.32 |
| 2024-09-05 | 12.70 | 12.76 | 0.05 | 0.39 | 145807.64 | 18840.50 | 5.33 |
| 2024-09-04 | 12.61 | 12.71 | 0.05 | 0.40 | 119489.00 | 15253.18 | 4.36 |
| 2024-09-03 | 12.25 | 12.66 | 0.30 | 2.43 | 106235.00 | 13370.55 | 3.88 |
| 2024-09-02 | 12.65 | 12.36 | -0.20 | -1.59 | 95477.00 | 11990.40 | 3.49 |
| 2024-08-30 | 12.35 | 12.56 | 0.03 | 0.24 | 157054.00 | 19726.75 | 5.74 |
| 2024-08-29 | 12.06 | 12.53 | 0.36 | 2.96 | 139410.00 | 17356.92 | 5.09 |
| 2024-08-28 | 12.18 | 12.17 | -0.26 | -2.09 | 95820.76 | 11672.75 | 3.50 |
| 2024-08-27 | 11.95 | 12.43 | 0.34 | 2.81 | 179985.00 | 22173.89 | 6.57 |
| 2024-08-26 | 11.96 | 12.09 | 0.21 | 1.77 | 85096.76 | 10335.77 | 3.11 |
| 2024-08-23 | 12.02 | 11.88 | -0.13 | -1.08 | 61265.51 | 7314.68 | 2.24 |
| 2024-08-22 | 12.63 | 12.01 | -0.44 | -3.53 | 99946.30 | 12250.46 | 3.65 |
| 2024-08-21 | 12.51 | 12.45 | -0.08 | -0.64 | 62708.76 | 7842.80 | 2.29 |
| 2024-08-20 | 12.87 | 12.53 | -0.41 | -3.17 | 101674.00 | 12879.25 | 3.71 |
| 2024-08-19 | 13.25 | 12.94 | -0.39 | -2.93 | 119648.40 | 15628.26 | 4.37 |
| 2024-08-16 | 13.75 | 13.33 | -0.43 | -3.13 | 149022.52 | 20021.06 | 5.44 |
| 2024-08-15 | 13.47 | 13.76 | 0.00 | 0.00 | 201574.10 | 27802.88 | 7.36 |
| 2024-08-14 | 14.01 | 13.76 | -0.05 | -0.36 | 255765.10 | 35633.42 | 9.34 |
| 2024-08-13 | 13.20 | 13.81 | 0.31 | 2.30 | 276361.00 | 36951.79 | 10.09 |
| 2024-08-12 | 13.89 | 13.50 | 0.34 | 2.58 | 238927.32 | 33083.76 | 8.73 |
| 2024-08-09 | 13.56 | 13.16 | -0.50 | -3.66 | 161497.00 | 21657.16 | 5.90 |
| 2024-08-08 | 13.69 | 13.66 | -0.33 | -2.36 | 243061.56 | 33519.81 | 8.88 |
| 2024-08-07 | 13.65 | 13.99 | 0.38 | 2.79 | 310776.05 | 42679.20 | 11.35 |
| 2024-08-06 | 13.07 | 13.61 | 0.74 | 5.75 | 274840.76 | 37150.84 | 10.04 |
| 2024-08-05 | 13.05 | 12.87 | -0.31 | -2.35 | 171359.00 | 22615.29 | 6.26 |
| 2024-08-02 | 13.18 | 13.18 | -0.03 | -0.23 | 161635.00 | 21607.60 | 5.90 |
| 2024-08-01 | 13.21 | 13.21 | -0.13 | -0.98 | 125059.00 | 16596.38 | 4.57 |
| 2024-07-31 | 12.80 | 13.34 | 0.42 | 3.25 | 177812.00 | 23395.50 | 6.49 |
| 2024-07-30 | 12.94 | 12.92 | -0.02 | -0.16 | 125271.00 | 16184.98 | 4.58 |
| 2024-07-29 | 13.23 | 12.94 | -0.22 | -1.67 | 127990.82 | 16552.23 | 4.67 |
| 2024-07-26 | 13.04 | 13.16 | -0.36 | -2.66 | 272111.00 | 35836.03 | 9.94 |
| 2024-07-25 | 12.32 | 13.52 | 1.02 | 8.16 | 387855.37 | 51830.30 | 14.17 |
| 2024-07-24 | 12.80 | 12.50 | -0.47 | -3.62 | 133866.84 | 16892.75 | 4.89 |
| 2024-07-23 | 13.15 | 12.97 | -0.23 | -1.74 | 133840.00 | 17471.20 | 4.89 |
| 2024-07-22 | 13.20 | 13.20 | -0.17 | -1.27 | 142696.00 | 18940.14 | 5.21 |
| 2024-07-19 | 13.09 | 13.37 | -0.26 | -1.91 | 219766.27 | 29314.41 | 8.03 |
| 2024-07-18 | 13.10 | 13.63 | 0.22 | 1.64 | 400420.95 | 53631.58 | 14.62 |
| 2024-07-17 | 12.59 | 13.41 | 1.22 | 10.01 | 183635.57 | 24164.73 | 6.71 |
| 2024-07-16 | 12.08 | 12.19 | 0.10 | 0.83 | 61370.00 | 7430.13 | 2.24 |
| 2024-07-15 | 12.33 | 12.09 | -0.37 | -2.97 | 94348.60 | 11450.20 | 3.45 |
| 2024-07-12 | 12.14 | 12.46 | 0.24 | 1.96 | 166677.61 | 20823.95 | 6.09 |
| 2024-07-11 | 11.97 | 12.22 | 0.46 | 3.91 | 123102.84 | 14932.01 | 4.50 |
| 2024-07-10 | 11.62 | 11.76 | -0.09 | -0.76 | 114221.00 | 13600.62 | 4.17 |
| 2024-07-09 | 11.72 | 11.85 | 0.13 | 1.11 | 103737.64 | 12077.83 | 3.79 |
| 2024-07-08 | 12.05 | 11.72 | -0.40 | -3.30 | 68035.45 | 8030.90 | 2.48 |
| 2024-07-05 | 11.90 | 12.12 | 0.09 | 0.75 | 54582.00 | 6586.09 | 1.99 |
| 2024-07-04 | 12.45 | 12.03 | -0.39 | -3.14 | 67694.00 | 8242.50 | 2.47 |
| 2024-07-03 | 12.55 | 12.42 | -0.17 | -1.35 | 60312.00 | 7507.05 | 2.20 |
| 2024-07-02 | 12.50 | 12.59 | -0.07 | -0.55 | 81764.83 | 10301.28 | 2.99 |
| 2024-07-01 | 12.28 | 12.66 | 0.39 | 3.18 | 107780.44 | 13500.25 | 3.94 |
| 2024-06-28 | 12.26 | 12.27 | -0.01 | -0.08 | 72585.20 | 8956.53 | 2.65 |
| 2024-06-27 | 12.59 | 12.28 | -0.41 | -3.23 | 81206.00 | 10112.85 | 2.97 |
| 2024-06-26 | 12.36 | 12.69 | 0.30 | 2.42 | 119192.55 | 14811.99 | 4.35 |
| 2024-06-25 | 12.78 | 12.39 | -0.56 | -4.32 | 116421.91 | 14593.30 | 4.25 |
| 2024-06-24 | 13.00 | 12.95 | -0.87 | -6.30 | 164247.45 | 21132.93 | 6.00 |
| 2024-06-21 | 13.83 | 13.94 | 0.56 | 4.19 | 250384.90 | 35608.62 | 9.14 |
| 2024-06-20 | 14.00 | 13.38 | 0.01 | 0.08 | 135241.00 | 18424.74 | 4.94 |
| 2024-06-19 | 13.63 | 13.37 | -0.29 | -2.12 | 90229.00 | 12103.51 | 3.30 |
| 2024-06-18 | 13.61 | 13.66 | 0.06 | 0.44 | 80241.37 | 11035.00 | 2.93 |
| 2024-06-17 | 13.66 | 13.60 | -0.20 | -1.45 | 75581.16 | 10305.83 | 2.76 |
| 2024-06-14 | 14.00 | 13.80 | -0.34 | -2.41 | 111696.00 | 15519.40 | 4.08 |
| 2024-06-13 | 13.88 | 14.14 | 0.36 | 2.61 | 159045.86 | 22312.59 | 5.81 |
| 2024-06-12 | 13.40 | 13.78 | 0.38 | 2.84 | 127134.07 | 17364.72 | 4.64 |
| 2024-06-11 | 13.20 | 13.40 | 0.02 | 0.15 | 108656.63 | 14306.77 | 3.97 |
| 2024-06-07 | 12.90 | 13.38 | 0.08 | 0.60 | 182229.24 | 24293.73 | 6.66 |
| 2024-06-06 | 14.82 | 13.30 | -1.48 | -10.01 | 159941.81 | 22491.72 | 5.84 |
| 2024-06-05 | 15.19 | 14.78 | -0.57 | -3.71 | 131117.05 | 19618.35 | 4.79 |
| 2024-06-04 | 15.02 | 15.35 | 0.19 | 1.25 | 162697.44 | 24523.59 | 5.94 |
| 2024-06-03 | 15.53 | 15.16 | -0.41 | -2.63 | 171249.00 | 25867.27 | 6.25 |
| 2024-05-31 | 15.91 | 15.57 | -0.52 | -3.23 | 218080.00 | 34316.84 | 7.96 |
| 2024-05-30 | 16.41 | 16.09 | -0.59 | -3.54 | 283863.90 | 46289.79 | 10.37 |
| 2024-05-29 | 16.15 | 16.68 | 0.43 | 2.65 | 467436.22 | 79386.51 | 17.07 |
| 2024-05-28 | 15.66 | 16.25 | 0.03 | 0.19 | 367379.32 | 58530.70 | 13.42 |
| 2024-05-27 | 17.45 | 16.22 | -1.74 | -9.69 | 471641.17 | 77489.25 | 17.23 |
| 2024-05-24 | 18.00 | 17.96 | -0.11 | -0.61 | 743127.19 | 137348.58 | 27.14 |
| 2024-05-23 | 18.07 | 18.07 | 1.64 | 9.98 | 77934.02 | 14082.68 | 2.85 |
| 2024-05-22 | 15.25 | 16.43 | 1.49 | 9.97 | 190890.66 | 31087.88 | 6.97 |
| 2024-05-21 | 15.16 | 14.94 | -0.16 | -1.06 | 57637.00 | 8619.10 | 2.11 |
| 2024-05-20 | 15.06 | 15.10 | 0.07 | 0.47 | 67636.00 | 10251.99 | 2.47 |
| 2024-05-17 | 15.10 | 15.03 | -0.12 | -0.79 | 75801.00 | 11350.08 | 2.77 |
| 2024-05-16 | 15.23 | 15.15 | -0.26 | -1.69 | 84015.92 | 12783.39 | 3.07 |
| 2024-05-15 | 15.78 | 15.41 | -0.37 | -2.35 | 99656.31 | 15595.16 | 3.64 |
日K线
周K线
月K线
