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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.42 | 7.54 | 7.39 | 7.47 | +0.95% | 1.39 | 2.60% |
| 2025-08-18 | 7.38 | 7.44 | 7.34 | 7.40 | +0.27% | 1.14 | 2.15% |
| 2025-08-15 | 7.31 | 7.41 | 7.26 | 7.38 | +0.27% | 1.17 | 2.24% |
| 2025-08-14 | 7.28 | 7.43 | 7.14 | 7.36 | +1.24% | 1.95 | 3.72% |
| 2025-08-13 | 7.31 | 7.33 | 7.24 | 7.27 | -0.41% | 0.76 | 1.47% |
| 2025-08-12 | 7.32 | 7.35 | 7.27 | 7.30 | -0.55% | 0.59 | 1.12% |
| 2025-08-11 | 7.26 | 7.35 | 7.25 | 7.34 | +0.82% | 0.64 | 1.22% |
| 2025-08-08 | 7.25 | 7.31 | 7.21 | 7.28 | +0.14% | 0.69 | 1.34% |
| 2025-08-07 | 7.26 | 7.29 | 7.23 | 7.27 | 0.00% | 0.61 | 1.18% |
| 2025-08-06 | 7.26 | 7.28 | 7.22 | 7.27 | 0.00% | 0.62 | 1.19% |
| 2025-08-05 | 7.33 | 7.36 | 7.24 | 7.27 | -0.68% | 1.10 | 2.11% |
| 2025-08-04 | 7.30 | 7.35 | 7.26 | 7.32 | -0.14% | 0.47 | 0.91% |
| 2025-08-01 | 7.26 | 7.37 | 7.26 | 7.33 | +0.69% | 0.52 | 0.99% |
| 2025-07-31 | 7.40 | 7.42 | 7.25 | 7.28 | -1.89% | 0.82 | 1.56% |
| 2025-07-30 | 7.39 | 7.50 | 7.33 | 7.42 | +0.27% | 0.93 | 1.75% |
| 2025-07-29 | 7.54 | 7.57 | 7.32 | 7.40 | -1.07% | 1.21 | 2.30% |
| 2025-07-28 | 7.57 | 7.58 | 7.46 | 7.48 | -0.93% | 0.68 | 1.27% |
| 2025-07-25 | 7.59 | 7.66 | 7.53 | 7.55 | -0.40% | 0.73 | 1.35% |
| 2025-07-24 | 7.40 | 7.58 | 7.40 | 7.58 | +2.02% | 1.23 | 2.29% |
| 2025-07-23 | 7.50 | 7.54 | 7.41 | 7.43 | -1.20% | 0.80 | 1.50% |