泉阳泉 sh.600189
8.41
-0.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.55 | 8.55 | 8.35 | 8.41 | -0.59% | 0.78 | 1.30% |
| 2026-05-21 | 8.88 | 8.88 | 8.42 | 8.46 | -4.73% | 1.06 | 1.71% |
| 2026-05-20 | 8.85 | 8.94 | 8.74 | 8.88 | 0.00% | 0.68 | 1.08% |
| 2026-05-19 | 9.00 | 9.00 | 8.71 | 8.88 | -1.33% | 0.93 | 1.47% |
| 2026-05-18 | 8.71 | 9.13 | 8.70 | 9.00 | +3.33% | 1.49 | 2.33% |
| 2026-05-15 | 8.76 | 8.89 | 8.67 | 8.71 | -1.47% | 1.24 | 1.97% |
| 2026-05-14 | 8.70 | 9.19 | 8.62 | 8.84 | +3.03% | 2.33 | 3.64% |
| 2026-05-13 | 8.60 | 8.69 | 8.46 | 8.58 | +0.94% | 1.01 | 1.65% |
| 2026-05-12 | 8.55 | 8.59 | 8.45 | 8.50 | -1.28% | 0.64 | 1.06% |
| 2026-05-11 | 8.43 | 8.72 | 8.38 | 8.61 | +2.01% | 1.28 | 2.09% |
| 2026-05-08 | 8.26 | 8.45 | 8.18 | 8.44 | +2.93% | 1.08 | 1.81% |
| 2026-05-07 | 8.40 | 8.40 | 8.17 | 8.20 | -1.56% | 0.91 | 1.55% |
| 2026-05-06 | 8.30 | 8.52 | 8.22 | 8.33 | +0.48% | 1.43 | 2.41% |
| 2026-04-30 | 8.45 | 8.52 | 8.25 | 8.29 | -1.89% | 1.28 | 2.15% |
| 2026-04-29 | 8.40 | 8.59 | 8.40 | 8.45 | +0.60% | 0.81 | 1.34% |
| 2026-04-28 | 8.39 | 8.56 | 8.29 | 8.40 | +0.12% | 0.98 | 1.63% |
| 2026-04-27 | 8.24 | 8.51 | 8.06 | 8.39 | +3.07% | 1.46 | 2.46% |
| 2026-04-24 | 8.11 | 8.23 | 8.03 | 8.14 | -0.49% | 0.76 | 1.32% |
| 2026-04-23 | 8.14 | 8.22 | 8.02 | 8.18 | +0.37% | 1.00 | 1.73% |
| 2026-04-22 | 7.99 | 8.17 | 7.93 | 8.15 | +2.00% | 0.91 | 1.58% |