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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.13 | 7.21 | 7.12 | 7.19 | +0.98% | 0.65 | 1.26% |
| 2025-06-23 | 7.01 | 7.13 | 6.97 | 7.12 | +0.85% | 0.74 | 1.45% |
| 2025-06-20 | 7.13 | 7.18 | 7.04 | 7.06 | -0.70% | 0.55 | 1.07% |
| 2025-06-19 | 7.24 | 7.28 | 7.09 | 7.11 | -2.20% | 0.70 | 1.37% |
| 2025-06-18 | 7.35 | 7.38 | 7.24 | 7.27 | -1.22% | 0.66 | 1.27% |
| 2025-06-17 | 7.35 | 7.43 | 7.33 | 7.36 | 0.00% | 0.60 | 1.13% |
| 2025-06-16 | 7.25 | 7.38 | 7.25 | 7.36 | +0.55% | 0.68 | 1.29% |
| 2025-06-13 | 7.58 | 7.59 | 7.29 | 7.32 | -4.19% | 1.58 | 3.00% |
| 2025-06-12 | 7.61 | 7.71 | 7.55 | 7.64 | +0.13% | 1.09 | 2.00% |
| 2025-06-11 | 7.68 | 7.70 | 7.61 | 7.63 | -1.04% | 1.09 | 1.99% |
| 2025-06-10 | 7.67 | 7.77 | 7.53 | 7.71 | +0.13% | 1.85 | 3.39% |
| 2025-06-09 | 7.62 | 7.72 | 7.60 | 7.70 | +0.92% | 1.37 | 2.50% |
| 2025-06-06 | 7.75 | 7.78 | 7.58 | 7.63 | -2.80% | 2.21 | 4.04% |
| 2025-06-05 | 8.22 | 8.28 | 7.78 | 7.85 | -4.27% | 3.89 | 6.83% |
| 2025-06-04 | 8.02 | 8.66 | 7.89 | 8.20 | +0.61% | 5.46 | 9.29% |
| 2025-06-03 | 7.91 | 8.15 | 7.66 | 8.15 | +2.90% | 3.95 | 7.01% |
| 2025-05-30 | 7.86 | 8.25 | 7.85 | 7.92 | +0.38% | 4.66 | 8.10% |
| 2025-05-29 | 7.83 | 8.02 | 7.73 | 7.89 | -1.87% | 4.07 | 7.25% |
| 2025-05-28 | 8.08 | 8.41 | 7.79 | 8.04 | 0.00% | 7.04 | 12.16% |
| 2025-05-27 | 7.56 | 8.04 | 7.56 | 8.04 | +9.99% | 3.44 | 6.06% |