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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.56 | 7.56 | 7.46 | 7.52 | -0.66% | 0.80 | 1.49% |
| 2025-07-21 | 7.61 | 7.66 | 7.52 | 7.57 | +0.80% | 0.87 | 1.61% |
| 2025-07-18 | 7.50 | 7.55 | 7.46 | 7.51 | +0.13% | 0.63 | 1.18% |
| 2025-07-17 | 7.43 | 7.56 | 7.43 | 7.50 | +0.94% | 0.79 | 1.47% |
| 2025-07-16 | 7.41 | 7.44 | 7.39 | 7.43 | +0.27% | 0.54 | 1.02% |
| 2025-07-15 | 7.46 | 7.50 | 7.33 | 7.41 | -1.33% | 0.73 | 1.38% |
| 2025-07-14 | 7.52 | 7.58 | 7.48 | 7.51 | +0.27% | 0.75 | 1.39% |
| 2025-07-11 | 7.48 | 7.51 | 7.39 | 7.49 | -0.27% | 0.84 | 1.57% |
| 2025-07-10 | 7.50 | 7.51 | 7.46 | 7.51 | +0.27% | 0.75 | 1.40% |
| 2025-07-09 | 7.39 | 7.52 | 7.37 | 7.49 | +1.08% | 1.27 | 2.37% |
| 2025-07-08 | 7.42 | 7.45 | 7.34 | 7.41 | +0.41% | 0.94 | 1.78% |
| 2025-07-07 | 7.25 | 7.41 | 7.24 | 7.38 | +2.07% | 1.16 | 2.20% |
| 2025-07-04 | 7.28 | 7.32 | 7.19 | 7.23 | -0.69% | 0.67 | 1.30% |
| 2025-07-03 | 7.26 | 7.29 | 7.23 | 7.28 | +0.41% | 0.61 | 1.18% |
| 2025-07-02 | 7.20 | 7.29 | 7.20 | 7.25 | +0.14% | 0.68 | 1.31% |
| 2025-07-01 | 7.22 | 7.27 | 7.18 | 7.24 | 0.00% | 0.60 | 1.15% |
| 2025-06-30 | 7.21 | 7.26 | 7.16 | 7.24 | +0.28% | 0.61 | 1.18% |
| 2025-06-27 | 7.18 | 7.28 | 7.18 | 7.22 | +0.56% | 0.80 | 1.54% |
| 2025-06-26 | 7.22 | 7.22 | 7.14 | 7.18 | -0.55% | 0.75 | 1.46% |
| 2025-06-25 | 7.25 | 7.25 | 7.14 | 7.22 | +0.42% | 0.89 | 1.74% |